Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 23.78 | 23.89 | 23.14 | 23.14 | 2,829,090 | -0.86(-3.56%) |
Oct 30, 2024 | 23.74 | 24.31 | 23.65 | 24.00 | 860,384 | +0.05(+0.23%) |
Oct 29, 2024 | 23.95 | 23.98 | 23.69 | 23.94 | 1,478,014 | -0.12(-0.50%) |
Oct 28, 2024 | 23.47 | 24.30 | 23.42 | 24.06 | 1,691,687 | +0.76(+3.26%) |
Oct 25, 2024 | 23.40 | 23.77 | 23.21 | 23.30 | 1,974,227 | +0.01(+0.04%) |
Oct 24, 2024 | 23.58 | 23.66 | 23.17 | 23.29 | 3,183,379 | -0.26(-1.10%) |
Oct 23, 2024 | 23.98 | 24.06 | 23.35 | 23.55 | 2,263,485 | -0.52(-2.16%) |
Oct 22, 2024 | 24.17 | 24.30 | 24.00 | 24.07 | 1,423,808 | -0.29(-1.19%) |
Oct 21, 2024 | 24.71 | 24.76 | 24.13 | 24.36 | 1,589,354 | -0.42(-1.69%) |
Oct 18, 2024 | 24.45 | 24.82 | 24.39 | 24.78 | 840,415 | +0.45(+1.85%) |
Oct 17, 2024 | 24.98 | 24.99 | 24.29 | 24.33 | 2,411,646 | -0.69(-2.76%) |
Oct 16, 2024 | 24.93 | 25.14 | 24.73 | 25.02 | 1,304,682 | +0.24(+0.97%) |
Oct 15, 2024 | 25.01 | 25.05 | 24.46 | 24.78 | 1,959,508 | -0.42(-1.67%) |
Oct 14, 2024 | 24.79 | 25.24 | 24.47 | 25.20 | 1,557,444 | +0.41(+1.65%) |
Oct 11, 2024 | 23.82 | 24.93 | 23.72 | 24.79 | 2,750,902 | +0.92(+3.85%) |
Oct 10, 2024 | 23.76 | 23.90 | 23.41 | 23.87 | 2,270,156 | -0.31(-1.28%) |
Oct 09, 2024 | 24.65 | 24.83 | 24.07 | 24.18 | 2,431,757 | -0.51(-2.07%) |
Oct 08, 2024 | 24.76 | 24.98 | 24.52 | 24.69 | 771,658 | +0.02(+0.08%) |
Oct 07, 2024 | 24.73 | 24.90 | 24.50 | 24.67 | 984,548 | -0.19(-0.76%) |
Oct 04, 2024 | 24.73 | 25.03 | 24.49 | 24.86 | 1,741,678 | +0.45(+1.84%) |
Oct 03, 2024 | 24.61 | 24.74 | 24.30 | 24.41 | 1,982,827 | -0.43(-1.73%) |
Oct 02, 2024 | 24.74 | 25.11 | 24.48 | 24.84 | 1,659,868 | -0.01(-0.04%) |
Oct 01, 2024 | 25.60 | 25.60 | 24.50 | 24.85 | 2,169,179 | -0.75(-2.93%) |
Sep 30, 2024 | 25.52 | 26.22 | 25.39 | 25.60 | 2,502,273 | -0.03(-0.12%) |
Sep 27, 2024 | 25.78 | 26.08 | 25.58 | 25.63 | 1,956,495 | +0.05(+0.20%) |
Sep 26, 2024 | 25.18 | 25.70 | 25.12 | 25.58 | 1,658,319 | +0.74(+2.98%) |
Sep 25, 2024 | 25.35 | 25.48 | 24.76 | 24.84 | 1,860,056 | -0.52(-2.05%) |
Sep 24, 2024 | 25.44 | 25.58 | 25.07 | 25.36 | 1,052,115 | +0.01(+0.04%) |
Sep 23, 2024 | 26.37 | 26.46 | 25.34 | 25.35 | 2,383,513 | -0.90(-3.43%) |
Sep 20, 2024 | 26.72 | 26.72 | 25.96 | 26.25 | 1,735,404 | -0.52(-1.94%) |
Sep 19, 2024 | 27.04 | 27.28 | 26.71 | 26.77 | 2,155,131 | +0.54(+2.06%) |
Sep 18, 2024 | 26.31 | 27.48 | 26.05 | 26.23 | 2,394,317 | -0.06(-0.23%) |
Sep 17, 2024 | 26.32 | 26.96 | 26.22 | 26.29 | 1,555,692 | +0.24(+0.92%) |
Sep 16, 2024 | 26.17 | 26.22 | 25.46 | 26.05 | 1,448,326 | -0.07(-0.27%) |
Sep 13, 2024 | 25.58 | 26.16 | 25.58 | 26.12 | 2,371,062 | +0.80(+3.16%) |
Sep 12, 2024 | 25.25 | 25.54 | 24.80 | 25.32 | 1,730,808 | -0.01(-0.04%) |
Sep 11, 2024 | 24.78 | 25.36 | 24.51 | 25.33 | 2,405,363 | +0.43(+1.73%) |
Sep 10, 2024 | 24.46 | 24.96 | 24.11 | 24.90 | 1,786,268 | +0.44(+1.80%) |
Sep 09, 2024 | 24.40 | 24.73 | 24.19 | 24.46 | 1,424,728 | +0.22(+0.91%) |
Sep 06, 2024 | 24.92 | 25.18 | 23.91 | 24.24 | 2,388,578 | -0.73(-2.92%) |
Sep 05, 2024 | 24.94 | 25.28 | 24.68 | 24.97 | 1,538,977 | +0.10(+0.40%) |
Sep 04, 2024 | 25.05 | 25.56 | 24.73 | 24.87 | 1,059,483 | -0.25(-1.00%) |
Sep 03, 2024 | 26.04 | 26.61 | 25.07 | 25.12 | 2,473,900 | -1.27(-4.81%) |
Aug 30, 2024 | 26.75 | 26.99 | 25.99 | 26.39 | 1,552,850 | -0.19(-0.71%) |
Aug 29, 2024 | 26.54 | 27.19 | 26.44 | 26.58 | 1,373,027 | +0.26(+0.99%) |
Aug 28, 2024 | 26.58 | 26.72 | 25.94 | 26.32 | 1,909,800 | -0.44(-1.64%) |
Aug 27, 2024 | 26.85 | 27.05 | 26.38 | 26.76 | 1,485,526 | -0.22(-0.82%) |
Aug 26, 2024 | 27.16 | 27.20 | 26.71 | 26.98 | 1,048,936 | +0.01(+0.04%) |
Aug 23, 2024 | 26.42 | 27.08 | 26.07 | 26.97 | 2,145,125 | +0.92(+3.53%) |
Aug 22, 2024 | 27.14 | 27.18 | 25.99 | 26.05 | 1,498,728 | -1.00(-3.70%) |
Aug 21, 2024 | 26.50 | 27.17 | 26.34 | 27.05 | 1,849,617 | +0.79(+3.01%) |
Aug 20, 2024 | 26.66 | 26.91 | 26.24 | 26.26 | 2,056,547 | -0.48(-1.80%) |
Aug 19, 2024 | 26.11 | 26.76 | 25.91 | 26.74 | 1,625,767 | +0.74(+2.85%) |
Aug 16, 2024 | 25.75 | 26.15 | 25.53 | 26.00 | 3,279,637 | +0.19(+0.74%) |
Aug 15, 2024 | 25.00 | 25.97 | 24.95 | 25.81 | 4,051,411 | +1.32(+5.39%) |
Aug 14, 2024 | 25.32 | 25.36 | 24.36 | 24.49 | 1,525,961 | -0.64(-2.55%) |
Aug 13, 2024 | 24.42 | 25.23 | 24.15 | 25.13 | 1,718,891 | +0.96(+3.97%) |
Aug 12, 2024 | 24.37 | 24.49 | 23.82 | 24.17 | 1,314,572 | -0.11(-0.45%) |
Aug 09, 2024 | 24.76 | 24.94 | 24.22 | 24.28 | 1,600,301 | -0.29(-1.18%) |
Aug 08, 2024 | 23.90 | 24.61 | 23.69 | 24.57 | 1,182,454 | +0.89(+3.76%) |
Aug 07, 2024 | 25.03 | 25.03 | 23.62 | 23.68 | 2,366,150 | -0.60(-2.47%) |
Aug 06, 2024 | 24.32 | 25.00 | 23.71 | 24.28 | 2,602,240 | +0.37(+1.55%) |
Aug 05, 2024 | 22.52 | 24.57 | 22.33 | 23.91 | 4,622,227 | -0.71(-2.88%) |
Aug 02, 2024 | 24.91 | 24.97 | 24.30 | 24.62 | 3,343,107 | -1.42(-5.45%) |
Aug 01, 2024 | 27.35 | 27.49 | 25.79 | 26.04 | 3,127,266 | -0.91(-3.38%) |
Jul 31, 2024 | 26.93 | 27.93 | 26.58 | 26.95 | 2,255,270 | +0.22(+0.82%) |
Jul 30, 2024 | 26.95 | 27.33 | 26.42 | 26.73 | 1,731,541 | -0.17(-0.63%) |
Jul 29, 2024 | 27.36 | 27.48 | 26.46 | 26.90 | 2,595,119 | -0.33(-1.21%) |
Jul 26, 2024 | 27.10 | 27.73 | 26.84 | 27.23 | 3,419,035 | +0.54(+2.02%) |
Jul 25, 2024 | 26.11 | 27.45 | 25.80 | 26.69 | 2,483,595 | +0.74(+2.85%) |
Jul 24, 2024 | 26.52 | 27.04 | 25.93 | 25.95 | 2,642,724 | -0.84(-3.14%) |
Jul 23, 2024 | 26.14 | 26.98 | 26.00 | 26.79 | 1,670,750 | +0.55(+2.10%) |
Jul 22, 2024 | 25.68 | 26.30 | 25.26 | 26.24 | 2,606,228 | +0.86(+3.39%) |
Jul 19, 2024 | 25.59 | 25.66 | 25.22 | 25.38 | 2,891,636 | -0.17(-0.67%) |
Jul 18, 2024 | 26.76 | 27.08 | 25.27 | 25.55 | 5,121,937 | -1.21(-4.52%) |
Jul 17, 2024 | 26.90 | 27.68 | 26.45 | 26.76 | 3,373,656 | -0.65(-2.37%) |
Jul 16, 2024 | 25.82 | 27.54 | 25.73 | 27.41 | 4,959,394 | +1.97(+7.74%) |
Jul 15, 2024 | 25.56 | 25.64 | 25.14 | 25.44 | 2,979,659 | +0.10(+0.39%) |
Jul 12, 2024 | 25.09 | 25.80 | 24.98 | 25.34 | 4,717,725 | +0.51(+2.05%) |
Jul 11, 2024 | 24.09 | 25.02 | 24.04 | 24.83 | 4,932,277 | +1.37(+5.84%) |
Jul 10, 2024 | 23.65 | 23.76 | 23.25 | 23.46 | 1,319,811 | -0.11(-0.47%) |
Jul 09, 2024 | 23.57 | 23.60 | 23.11 | 23.57 | 1,223,807 | +0.01(+0.04%) |
Jul 08, 2024 | 23.40 | 23.77 | 23.35 | 23.56 | 1,543,017 | +0.32(+1.38%) |
Jul 05, 2024 | 23.18 | 23.29 | 22.79 | 23.24 | 1,852,311 | +0.08(+0.35%) |
Jul 03, 2024 | 23.05 | 23.51 | 22.91 | 23.16 | 1,344,642 | +0.27(+1.18%) |
Jul 02, 2024 | 23.23 | 23.25 | 22.67 | 22.89 | 1,640,479 | -0.34(-1.46%) |
Jul 01, 2024 | 23.53 | 24.05 | 23.11 | 23.23 | 1,805,293 | -0.25(-1.06%) |
Jun 28, 2024 | 23.71 | 23.71 | 23.13 | 23.48 | 2,943,564 | -0.25(-1.05%) |
Jun 27, 2024 | 23.53 | 23.85 | 23.17 | 23.73 | 3,880,460 | -0.02(-0.08%) |
Jun 26, 2024 | 24.18 | 24.19 | 23.65 | 23.75 | 2,498,418 | -0.49(-2.02%) |
Jun 25, 2024 | 24.66 | 24.66 | 24.20 | 24.24 | 1,751,274 | -0.36(-1.46%) |
Jun 24, 2024 | 24.61 | 25.08 | 24.45 | 24.60 | 3,065,130 | +0.23(+0.94%) |
Jun 21, 2024 | 24.36 | 24.52 | 24.16 | 24.37 | 1,898,667 | +0.07(+0.29%) |
Jun 20, 2024 | 24.50 | 24.50 | 24.00 | 24.30 | 4,410,798 | -0.21(-0.86%) |
Jun 18, 2024 | 24.50 | 24.76 | 24.21 | 24.51 | 2,012,479 | -0.05(-0.20%) |
Jun 17, 2024 | 24.95 | 24.95 | 24.39 | 24.56 | 2,322,173 | -0.49(-1.96%) |
Jun 14, 2024 | 25.52 | 25.60 | 24.95 | 25.05 | 1,870,699 | -0.73(-2.83%) |
Jun 13, 2024 | 26.27 | 26.54 | 25.77 | 25.78 | 1,758,252 | -0.37(-1.41%) |
Jun 12, 2024 | 26.25 | 26.76 | 25.98 | 26.15 | 3,654,964 | +0.66(+2.59%) |
Jun 11, 2024 | 25.17 | 25.62 | 24.84 | 25.49 | 1,854,881 | +0.07(+0.28%) |
Jun 10, 2024 | 25.05 | 25.45 | 24.70 | 25.42 | 1,414,967 | +0.15(+0.59%) |
Jun 07, 2024 | 26.03 | 26.04 | 25.15 | 25.27 | 2,731,585 | -1.18(-4.46%) |
Jun 06, 2024 | 26.32 | 26.52 | 26.10 | 26.45 | 2,299,315 | -0.02(-0.08%) |
Jun 05, 2024 | 25.30 | 26.49 | 25.02 | 26.47 | 2,687,386 | +1.22(+4.83%) |
Jun 04, 2024 | 25.01 | 25.42 | 24.83 | 25.25 | 1,888,744 | +0.16(+0.64%) |
Jun 03, 2024 | 24.91 | 25.59 | 24.75 | 25.09 | 2,480,344 | +0.59(+2.41%) |
May 31, 2024 | 24.94 | 25.35 | 24.44 | 24.50 | 2,787,063 | -0.37(-1.49%) |
May 30, 2024 | 24.80 | 25.02 | 24.54 | 24.87 | 1,470,380 | +0.14(+0.57%) |
May 29, 2024 | 25.23 | 25.23 | 24.48 | 24.73 | 2,478,573 | -0.96(-3.74%) |
May 28, 2024 | 25.92 | 26.14 | 25.39 | 25.69 | 1,316,148 | +0.06(+0.23%) |
May 24, 2024 | 25.77 | 25.96 | 25.60 | 25.63 | 1,229,557 | -0.03(-0.12%) |
May 23, 2024 | 26.43 | 26.43 | 25.29 | 25.66 | 2,832,869 | -0.63(-2.40%) |
May 22, 2024 | 26.00 | 26.67 | 25.80 | 26.29 | 1,416,890 | +0.27(+1.04%) |
May 21, 2024 | 26.32 | 26.53 | 26.00 | 26.02 | 1,384,247 | -0.46(-1.74%) |
May 20, 2024 | 26.56 | 26.73 | 26.18 | 26.48 | 2,319,404 | -0.05(-0.19%) |
May 17, 2024 | 26.63 | 26.63 | 26.14 | 26.53 | 2,502,520 | +0.02(+0.08%) |
May 16, 2024 | 26.89 | 27.02 | 26.37 | 26.51 | 1,720,627 | -0.37(-1.38%) |
May 15, 2024 | 27.29 | 27.78 | 26.70 | 26.88 | 3,900,000 | +0.14(+0.52%) |
May 14, 2024 | 26.63 | 27.73 | 26.60 | 26.74 | 5,682,418 | +0.43(+1.63%) |
May 13, 2024 | 25.25 | 26.75 | 25.20 | 26.31 | 4,565,221 | +1.41(+5.66%) |
May 10, 2024 | 25.23 | 25.57 | 24.75 | 24.90 | 2,442,330 | -0.19(-0.76%) |
May 09, 2024 | 24.62 | 25.16 | 24.48 | 25.09 | 2,051,668 | +0.46(+1.87%) |
May 08, 2024 | 24.97 | 25.14 | 24.52 | 24.63 | 1,636,018 | -0.59(-2.34%) |
May 07, 2024 | 25.57 | 25.59 | 25.09 | 25.22 | 1,805,193 | -0.30(-1.18%) |
May 06, 2024 | 25.30 | 25.69 | 25.17 | 25.52 | 1,739,428 | +0.48(+1.92%) |
May 03, 2024 | 25.02 | 26.05 | 24.88 | 25.04 | 4,481,670 | +0.85(+3.51%) |
May 02, 2024 | 24.25 | 24.32 | 23.72 | 24.19 | 3,044,105 | +0.22(+0.92%) |
May 01, 2024 | 23.22 | 24.76 | 23.16 | 23.97 | 5,564,908 | +0.68(+2.92%) |
Apr 30, 2024 | 23.60 | 23.85 | 23.26 | 23.29 | 2,621,944 | -0.59(-2.47%) |
Apr 29, 2024 | 23.31 | 24.20 | 23.31 | 23.88 | 1,918,696 | +0.70(+3.02%) |
Apr 26, 2024 | 22.99 | 23.33 | 22.66 | 23.18 | 1,783,083 | +0.17(+0.74%) |
Apr 25, 2024 | 23.30 | 23.30 | 22.62 | 23.01 | 3,158,018 | -0.66(-2.79%) |
Apr 24, 2024 | 24.25 | 24.26 | 23.61 | 23.67 | 2,586,603 | -0.31(-1.29%) |
Apr 23, 2024 | 23.62 | 24.76 | 23.62 | 23.98 | 2,894,198 | +0.36(+1.52%) |
Apr 22, 2024 | 23.38 | 23.93 | 23.11 | 23.62 | 2,402,380 | +0.30(+1.29%) |
Apr 19, 2024 | 23.48 | 23.80 | 22.93 | 23.32 | 3,517,741 | -0.23(-0.98%) |
Apr 18, 2024 | 23.60 | 23.88 | 23.31 | 23.55 | 2,794,160 | -0.03(-0.13%) |
Apr 17, 2024 | 24.30 | 24.42 | 23.55 | 23.58 | 3,793,254 | -0.53(-2.20%) |
Apr 16, 2024 | 24.56 | 24.56 | 24.07 | 24.11 | 3,718,407 | -0.79(-3.17%) |
Apr 15, 2024 | 25.99 | 26.00 | 24.73 | 24.90 | 3,796,655 | -1.00(-3.86%) |
Apr 12, 2024 | 26.60 | 26.68 | 25.70 | 25.90 | 3,030,678 | -0.93(-3.47%) |
Apr 11, 2024 | 26.90 | 27.12 | 26.41 | 26.83 | 2,105,422 | +0.11(+0.41%) |
Apr 10, 2024 | 26.93 | 26.99 | 26.45 | 26.72 | 2,937,954 | -1.27(-4.54%) |
Apr 09, 2024 | 27.14 | 28.00 | 27.13 | 27.99 | 1,625,151 | +0.89(+3.30%) |
Apr 08, 2024 | 26.92 | 27.11 | 26.70 | 27.09 | 1,026,347 | +0.38(+1.44%) |
Apr 05, 2024 | 26.56 | 26.96 | 26.22 | 26.71 | 1,490,865 | +0.04(+0.15%) |
Apr 04, 2024 | 27.35 | 27.77 | 26.66 | 26.67 | 1,454,427 | -0.43(-1.59%) |
Apr 03, 2024 | 27.00 | 27.36 | 26.68 | 27.10 | 1,526,735 | +0.00(+0.00%) |
Apr 02, 2024 | 27.70 | 27.70 | 27.00 | 27.10 | 2,806,677 | -1.25(-4.41%) |
Apr 01, 2024 | 28.91 | 28.91 | 27.89 | 28.35 | 1,798,223 | -0.41(-1.43%) |
Mar 28, 2024 | 28.76 | 28.93 | 28.48 | 28.76 | 2,296,101 | +0.21(+0.74%) |
Mar 27, 2024 | 28.23 | 28.57 | 27.81 | 28.55 | 1,211,063 | +0.65(+2.33%) |
Mar 26, 2024 | 28.48 | 28.76 | 27.90 | 27.90 | 1,641,437 | -0.28(-0.99%) |
Mar 25, 2024 | 28.17 | 28.59 | 28.04 | 28.18 | 1,809,762 | +0.03(+0.11%) |
Mar 22, 2024 | 28.82 | 28.83 | 28.05 | 28.15 | 2,351,246 | -0.66(-2.29%) |
Mar 21, 2024 | 29.21 | 29.75 | 28.81 | 28.81 | 1,168,154 | -0.05(-0.17%) |
Mar 20, 2024 | 28.27 | 29.17 | 27.89 | 28.86 | 2,383,156 | +0.52(+1.83%) |
Mar 19, 2024 | 28.00 | 28.71 | 27.83 | 28.34 | 1,381,958 | +0.12(+0.43%) |
Mar 18, 2024 | 28.75 | 28.75 | 28.00 | 28.22 | 1,568,116 | -0.22(-0.77%) |
Mar 15, 2024 | 28.36 | 28.79 | 28.22 | 28.44 | 1,792,704 | +0.03(+0.11%) |
Mar 14, 2024 | 29.61 | 29.62 | 28.12 | 28.41 | 3,202,164 | -1.13(-3.83%) |
Mar 13, 2024 | 29.41 | 30.05 | 29.16 | 29.54 | 1,152,232 | +0.08(+0.27%) |
Mar 12, 2024 | 30.03 | 30.10 | 29.30 | 29.46 | 1,831,716 | -0.49(-1.64%) |
Mar 11, 2024 | 30.25 | 31.03 | 29.79 | 29.95 | 1,948,469 | -0.42(-1.38%) |
Mar 08, 2024 | 30.80 | 31.95 | 29.82 | 30.37 | 3,588,862 | -0.05(-0.16%) |
Mar 07, 2024 | 30.40 | 30.97 | 29.96 | 30.42 | 1,990,442 | +0.32(+1.06%) |
Mar 06, 2024 | 30.61 | 30.70 | 29.89 | 30.10 | 2,169,998 | +0.04(+0.13%) |
Mar 05, 2024 | 30.53 | 31.00 | 29.83 | 30.06 | 3,665,079 | -0.98(-3.16%) |
Mar 04, 2024 | 31.89 | 31.92 | 30.71 | 31.04 | 2,252,747 | -0.59(-1.87%) |
Mar 01, 2024 | 31.35 | 32.31 | 31.02 | 31.63 | 2,090,103 | +0.12(+0.38%) |
Feb 29, 2024 | 32.69 | 32.90 | 31.42 | 31.51 | 2,153,331 | -0.77(-2.39%) |
Feb 28, 2024 | 32.38 | 32.97 | 32.15 | 32.28 | 1,876,998 | -0.68(-2.06%) |
Feb 27, 2024 | 32.06 | 33.15 | 31.73 | 32.96 | 3,034,101 | +1.54(+4.90%) |
Feb 26, 2024 | 30.22 | 31.50 | 30.04 | 31.42 | 2,348,279 | +1.21(+4.01%) |
Feb 23, 2024 | 30.64 | 30.82 | 30.00 | 30.21 | 1,724,909 | -0.50(-1.63%) |
Feb 22, 2024 | 30.42 | 31.05 | 30.11 | 30.71 | 1,929,628 | +0.69(+2.30%) |
Feb 21, 2024 | 30.20 | 30.32 | 29.43 | 30.02 | 2,292,746 | -0.57(-1.86%) |
Feb 20, 2024 | 31.06 | 31.37 | 30.23 | 30.59 | 2,824,416 | -0.81(-2.58%) |
Feb 16, 2024 | 31.41 | 31.99 | 31.17 | 31.40 | 2,859,588 | -0.48(-1.51%) |
Feb 15, 2024 | 31.33 | 32.33 | 31.26 | 31.88 | 2,841,652 | +0.98(+3.17%) |
Feb 14, 2024 | 30.06 | 31.07 | 29.85 | 30.90 | 3,363,275 | +1.31(+4.43%) |
Feb 13, 2024 | 30.27 | 30.39 | 29.15 | 29.59 | 4,377,545 | -2.22(-6.98%) |
Feb 12, 2024 | 30.45 | 31.84 | 30.33 | 31.81 | 3,524,269 | +1.39(+4.57%) |
Feb 09, 2024 | 30.09 | 30.72 | 29.89 | 30.42 | 2,338,867 | +0.55(+1.84%) |
Feb 08, 2024 | 29.07 | 30.07 | 28.88 | 29.87 | 2,178,256 | +0.82(+2.82%) |
Feb 07, 2024 | 29.73 | 29.73 | 28.97 | 29.05 | 1,762,841 | -0.68(-2.29%) |
Feb 06, 2024 | 28.64 | 29.77 | 28.42 | 29.73 | 2,288,907 | +1.09(+3.81%) |
Feb 05, 2024 | 28.69 | 28.82 | 28.04 | 28.64 | 2,961,083 | -0.52(-1.78%) |
Feb 02, 2024 | 28.82 | 29.34 | 28.09 | 29.16 | 4,431,605 | +0.11(+0.38%) |
Feb 01, 2024 | 28.79 | 29.33 | 28.37 | 29.05 | 2,657,956 | +0.61(+2.14%) |
Jan 31, 2024 | 29.32 | 29.91 | 28.40 | 28.44 | 5,827,970 | -1.00(-3.40%) |
Jan 30, 2024 | 30.38 | 30.38 | 29.40 | 29.44 | 3,290,055 | -1.18(-3.85%) |
Jan 29, 2024 | 29.20 | 30.68 | 28.70 | 30.62 | 2,639,705 | +1.53(+5.26%) |
Jan 26, 2024 | 29.55 | 30.35 | 28.93 | 29.09 | 2,935,185 | -0.37(-1.26%) |
Jan 25, 2024 | 29.51 | 29.86 | 29.20 | 29.46 | 2,295,898 | +0.25(+0.86%) |
Jan 24, 2024 | 30.31 | 30.43 | 29.14 | 29.21 | 2,490,203 | -0.75(-2.50%) |
Jan 23, 2024 | 30.13 | 30.47 | 29.41 | 29.96 | 1,949,496 | +0.14(+0.47%) |
Jan 22, 2024 | 29.20 | 30.37 | 29.13 | 29.82 | 2,610,216 | +0.99(+3.43%) |
Jan 19, 2024 | 28.87 | 29.01 | 28.25 | 28.83 | 2,704,808 | +0.07(+0.24%) |
Jan 18, 2024 | 29.21 | 29.32 | 28.29 | 28.76 | 3,759,371 | -0.14(-0.48%) |
Jan 17, 2024 | 29.36 | 29.39 | 28.51 | 28.90 | 7,308,277 | -0.95(-3.18%) |
Jan 16, 2024 | 30.18 | 30.18 | 29.47 | 29.85 | 2,763,178 | -0.83(-2.71%) |
Jan 12, 2024 | 31.17 | 31.97 | 30.55 | 30.68 | 4,020,571 | -0.31(-1.00%) |
Jan 11, 2024 | 31.93 | 31.93 | 30.67 | 30.99 | 7,147,484 | -1.24(-3.85%) |
Jan 10, 2024 | 32.59 | 32.69 | 31.66 | 32.23 | 2,155,078 | -0.19(-0.59%) |
Jan 09, 2024 | 32.06 | 32.83 | 31.76 | 32.42 | 2,378,962 | +0.21(+0.65%) |
Jan 08, 2024 | 31.20 | 32.31 | 30.52 | 32.21 | 2,883,332 | +0.60(+1.90%) |
Jan 05, 2024 | 31.11 | 31.73 | 30.54 | 31.61 | 2,000,451 | +0.09(+0.29%) |
Jan 04, 2024 | 31.14 | 31.83 | 30.98 | 31.52 | 2,509,259 | +0.33(+1.06%) |
Jan 03, 2024 | 32.21 | 32.21 | 30.93 | 31.19 | 3,255,679 | -1.53(-4.68%) |