Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.61 | 54.34 | 53.43 | 54.08 | 184,929 | +1.17(+2.20%) |
Apr 29, 2024 | 54.09 | 54.09 | 52.77 | 52.92 | 112,064 | -1.36(-2.50%) |
Apr 26, 2024 | 54.44 | 54.53 | 53.61 | 54.27 | 52,402 | -0.87(-1.57%) |
Apr 25, 2024 | 55.00 | 55.27 | 54.20 | 55.14 | 89,389 | +1.93(+3.64%) |
Apr 24, 2024 | 52.69 | 53.60 | 52.56 | 53.20 | 35,712 | +1.29(+2.49%) |
Apr 23, 2024 | 52.70 | 52.70 | 50.98 | 51.91 | 113,539 | -0.22(-0.42%) |
Apr 22, 2024 | 53.17 | 53.17 | 52.03 | 52.13 | 31,880 | -0.34(-0.64%) |
Apr 19, 2024 | 52.04 | 52.91 | 51.93 | 52.47 | 107,282 | -0.23(-0.43%) |
Apr 18, 2024 | 52.58 | 53.14 | 52.22 | 52.70 | 59,193 | +0.01(+0.02%) |
Apr 17, 2024 | 53.91 | 54.42 | 52.33 | 52.69 | 131,414 | -1.92(-3.52%) |
Apr 16, 2024 | 54.54 | 55.23 | 53.96 | 54.61 | 445,761 | +0.70(+1.29%) |
Apr 15, 2024 | 52.52 | 54.72 | 52.44 | 53.91 | 310,943 | +3.10(+6.11%) |
Apr 12, 2024 | 50.78 | 50.93 | 49.94 | 50.81 | 233,922 | -0.93(-1.79%) |
Apr 11, 2024 | 50.83 | 52.12 | 50.50 | 51.73 | 90,326 | +1.18(+2.34%) |
Apr 10, 2024 | 48.38 | 50.94 | 48.25 | 50.55 | 164,686 | +3.29(+6.97%) |
Apr 09, 2024 | 47.68 | 48.00 | 47.15 | 47.26 | 67,641 | -1.57(-3.22%) |
Apr 08, 2024 | 49.25 | 49.28 | 48.52 | 48.83 | 126,978 | -0.02(-0.04%) |
Apr 05, 2024 | 47.96 | 48.85 | 47.69 | 48.85 | 64,608 | +2.11(+4.51%) |
Apr 04, 2024 | 47.25 | 47.79 | 46.71 | 46.74 | 29,703 | -1.24(-2.59%) |
Apr 03, 2024 | 49.19 | 49.19 | 47.91 | 47.98 | 32,640 | +0.09(+0.19%) |
Apr 02, 2024 | 48.40 | 48.81 | 47.63 | 47.89 | 60,865 | +0.99(+2.12%) |
Apr 01, 2024 | 45.19 | 47.02 | 45.19 | 46.90 | 80,908 | +2.33(+5.22%) |
Mar 28, 2024 | 45.16 | 45.45 | 44.30 | 44.57 | 49,968 | -0.37(-0.82%) |
Mar 27, 2024 | 46.22 | 46.28 | 44.88 | 44.94 | 45,559 | -1.47(-3.17%) |
Mar 26, 2024 | 46.99 | 47.33 | 46.26 | 46.41 | 60,030 | -0.60(-1.27%) |
Mar 25, 2024 | 46.51 | 47.36 | 46.50 | 47.01 | 82,144 | +0.92(+2.00%) |
Mar 22, 2024 | 45.97 | 46.70 | 45.77 | 46.09 | 43,676 | -0.97(-2.06%) |
Mar 21, 2024 | 46.99 | 47.63 | 46.54 | 47.05 | 63,227 | -0.58(-1.21%) |
Mar 20, 2024 | 47.24 | 48.12 | 46.78 | 47.63 | 57,844 | +0.10(+0.21%) |
Mar 19, 2024 | 47.20 | 48.00 | 47.16 | 47.53 | 100,524 | -0.24(-0.50%) |
Mar 18, 2024 | 47.51 | 48.14 | 47.33 | 47.77 | 35,045 | +0.38(+0.80%) |
Mar 15, 2024 | 47.29 | 47.54 | 47.25 | 47.39 | 49,581 | -0.15(-0.31%) |
Mar 14, 2024 | 45.99 | 47.59 | 45.99 | 47.54 | 106,711 | +2.06(+4.54%) |
Mar 13, 2024 | 45.32 | 45.61 | 44.93 | 45.48 | 158,466 | +0.49(+1.08%) |
Mar 12, 2024 | 45.06 | 45.24 | 44.69 | 44.99 | 41,458 | +0.74(+1.68%) |
Mar 11, 2024 | 44.04 | 44.77 | 43.66 | 44.25 | 86,148 | -0.12(-0.27%) |
Mar 08, 2024 | 44.69 | 45.15 | 44.06 | 44.36 | 114,536 | +0.11(+0.25%) |
Mar 07, 2024 | 43.46 | 44.92 | 43.46 | 44.26 | 325,495 | +0.49(+1.11%) |
Mar 06, 2024 | 44.53 | 44.67 | 43.22 | 43.77 | 108,353 | -0.61(-1.36%) |
Mar 05, 2024 | 46.06 | 46.06 | 44.06 | 44.37 | 106,268 | -2.09(-4.51%) |
Mar 04, 2024 | 46.55 | 46.70 | 46.06 | 46.47 | 139,533 | +0.69(+1.50%) |
Mar 01, 2024 | 46.99 | 47.46 | 45.52 | 45.78 | 203,245 | -0.59(-1.26%) |
Feb 29, 2024 | 46.56 | 46.93 | 46.03 | 46.37 | 102,561 | -0.56(-1.18%) |
Feb 28, 2024 | 47.74 | 48.13 | 46.78 | 46.93 | 73,736 | -0.87(-1.83%) |
Feb 27, 2024 | 47.42 | 48.04 | 47.42 | 47.80 | 108,228 | +0.23(+0.48%) |
Feb 26, 2024 | 47.18 | 48.04 | 47.05 | 47.57 | 97,016 | +0.60(+1.27%) |
Feb 23, 2024 | 49.53 | 49.53 | 46.91 | 46.98 | 165,324 | -2.46(-4.97%) |
Feb 22, 2024 | 49.65 | 49.75 | 48.69 | 49.43 | 84,983 | -0.22(-0.44%) |
Feb 21, 2024 | 48.75 | 50.18 | 48.75 | 49.65 | 142,095 | +0.27(+0.54%) |
Feb 20, 2024 | 49.83 | 50.26 | 49.33 | 49.38 | 152,818 | -0.45(-0.89%) |
Feb 16, 2024 | 50.49 | 50.67 | 49.53 | 49.83 | 86,541 | +0.74(+1.51%) |
Feb 15, 2024 | 48.39 | 49.53 | 48.02 | 49.09 | 92,232 | -0.45(-0.90%) |
Feb 14, 2024 | 50.19 | 50.52 | 48.61 | 49.53 | 178,226 | -0.65(-1.30%) |
Feb 13, 2024 | 48.71 | 50.52 | 47.61 | 50.18 | 477,403 | +3.20(+6.81%) |
Feb 12, 2024 | 47.14 | 48.54 | 46.95 | 46.99 | 57,307 | -0.04(-0.08%) |
Feb 09, 2024 | 46.56 | 47.30 | 45.88 | 47.02 | 93,478 | +0.21(+0.44%) |
Feb 08, 2024 | 45.71 | 47.06 | 45.71 | 46.82 | 173,401 | +1.64(+3.64%) |
Feb 07, 2024 | 44.82 | 45.35 | 44.61 | 45.17 | 113,020 | +0.79(+1.79%) |
Feb 06, 2024 | 45.67 | 46.27 | 44.08 | 44.38 | 116,775 | -1.58(-3.45%) |
Feb 05, 2024 | 44.44 | 46.28 | 44.44 | 45.96 | 187,523 | +1.94(+4.41%) |
Feb 02, 2024 | 42.87 | 44.55 | 42.87 | 44.02 | 307,127 | +3.02(+7.37%) |
Feb 01, 2024 | 41.73 | 42.55 | 40.05 | 41.00 | 116,310 | -2.07(-4.81%) |
Jan 31, 2024 | 43.63 | 44.06 | 42.44 | 43.07 | 467,722 | -0.99(-2.25%) |
Jan 30, 2024 | 45.38 | 46.18 | 44.06 | 44.06 | 330,704 | -1.77(-3.87%) |
Jan 29, 2024 | 46.19 | 46.91 | 45.68 | 45.84 | 133,202 | -1.25(-2.65%) |
Jan 26, 2024 | 46.99 | 47.70 | 46.82 | 47.08 | 59,365 | +0.17(+0.36%) |
Jan 25, 2024 | 47.87 | 47.88 | 46.80 | 46.92 | 136,457 | -1.16(-2.41%) |
Jan 24, 2024 | 46.23 | 48.57 | 46.08 | 48.07 | 103,618 | +1.85(+4.00%) |
Jan 23, 2024 | 45.83 | 46.62 | 45.79 | 46.22 | 57,208 | +0.81(+1.79%) |
Jan 22, 2024 | 45.30 | 45.96 | 44.72 | 45.41 | 252,381 | +0.11(+0.24%) |
Jan 19, 2024 | 46.78 | 47.10 | 45.30 | 45.30 | 64,159 | -1.01(-2.18%) |
Jan 18, 2024 | 44.43 | 46.61 | 44.43 | 46.31 | 85,508 | +1.94(+4.37%) |
Jan 17, 2024 | 45.40 | 45.40 | 43.84 | 44.37 | 194,794 | -0.68(-1.51%) |
Jan 16, 2024 | 43.40 | 45.59 | 43.40 | 45.06 | 321,859 | +2.39(+5.61%) |
Jan 12, 2024 | 43.23 | 43.75 | 42.66 | 42.66 | 158,992 | -0.41(-0.94%) |
Jan 11, 2024 | 44.18 | 44.27 | 42.71 | 43.07 | 221,054 | -0.82(-1.87%) |
Jan 10, 2024 | 43.07 | 43.92 | 43.03 | 43.89 | 87,737 | +0.42(+0.96%) |
Jan 09, 2024 | 43.37 | 43.73 | 43.16 | 43.47 | 98,128 | +0.10(+0.23%) |
Jan 08, 2024 | 43.97 | 44.34 | 43.03 | 43.37 | 96,771 | -0.18(-0.41%) |
Jan 05, 2024 | 43.73 | 44.05 | 42.70 | 43.55 | 176,874 | +0.87(+2.04%) |
Jan 04, 2024 | 41.25 | 43.02 | 41.25 | 42.68 | 247,265 | +2.27(+5.60%) |
Jan 03, 2024 | 40.75 | 41.20 | 39.76 | 40.42 | 180,647 | +0.42(+1.04%) |
Jan 02, 2024 | 40.13 | 40.37 | 39.58 | 40.00 | 160,421 | +0.44(+1.10%) |
Dec 29, 2023 | 39.59 | 39.61 | 38.58 | 39.57 | 84,442 | +0.50(+1.29%) |
Dec 28, 2023 | 37.99 | 39.37 | 37.99 | 39.06 | 197,196 | +0.73(+1.91%) |
Dec 27, 2023 | 39.01 | 39.01 | 37.42 | 38.33 | 151,726 | -0.76(-1.95%) |
Dec 26, 2023 | 39.71 | 40.54 | 39.08 | 39.09 | 103,072 | +0.08(+0.19%) |
Dec 22, 2023 | 38.30 | 39.22 | 38.21 | 39.02 | 143,073 | +0.51(+1.33%) |
Dec 21, 2023 | 37.94 | 38.96 | 37.94 | 38.50 | 147,665 | +0.89(+2.36%) |
Dec 20, 2023 | 37.45 | 38.24 | 37.45 | 37.61 | 225,555 | -0.22(-0.59%) |
Dec 19, 2023 | 37.54 | 38.03 | 37.06 | 37.84 | 274,608 | -0.18(-0.47%) |
Dec 18, 2023 | 37.67 | 38.44 | 37.51 | 38.02 | 173,750 | +0.44(+1.17%) |
Dec 15, 2023 | 38.50 | 38.79 | 37.55 | 37.58 | 236,327 | -0.73(-1.89%) |
Dec 14, 2023 | 40.00 | 40.21 | 38.27 | 38.30 | 382,202 | -2.92(-7.08%) |
Dec 13, 2023 | 41.84 | 42.10 | 40.34 | 41.22 | 81,641 | -1.25(-2.95%) |
Dec 12, 2023 | 42.97 | 43.00 | 42.16 | 42.47 | 47,022 | -0.48(-1.11%) |
Dec 11, 2023 | 43.07 | 43.55 | 42.88 | 42.95 | 124,190 | -0.12(-0.28%) |
Dec 08, 2023 | 42.91 | 43.67 | 42.91 | 43.07 | 113,000 | +0.67(+1.57%) |
Dec 07, 2023 | 42.51 | 42.71 | 41.68 | 42.40 | 140,501 | +0.19(+0.45%) |
Dec 06, 2023 | 42.72 | 43.03 | 41.93 | 42.21 | 307,133 | -1.13(-2.60%) |
Dec 05, 2023 | 44.26 | 44.32 | 43.24 | 43.34 | 175,159 | -2.07(-4.56%) |
Dec 04, 2023 | 45.05 | 45.94 | 44.88 | 45.41 | 99,430 | +0.37(+0.82%) |
Dec 01, 2023 | 46.10 | 46.10 | 44.49 | 45.04 | 81,367 | -1.31(-2.82%) |
Nov 30, 2023 | 45.36 | 46.84 | 45.36 | 46.35 | 86,968 | +0.95(+2.10%) |
Nov 29, 2023 | 46.05 | 46.22 | 45.37 | 45.39 | 178,261 | -0.95(-2.06%) |
Nov 28, 2023 | 46.46 | 46.90 | 46.27 | 46.35 | 133,734 | -0.06(-0.14%) |
Nov 27, 2023 | 47.47 | 47.47 | 46.31 | 46.41 | 127,955 | -1.29(-2.71%) |
Nov 24, 2023 | 47.07 | 48.38 | 47.07 | 47.70 | 128,415 | +0.64(+1.37%) |
Nov 22, 2023 | 47.84 | 47.84 | 46.78 | 47.06 | 595,349 | -0.90(-1.89%) |
Nov 21, 2023 | 47.72 | 48.62 | 47.32 | 47.96 | 185,393 | +0.30(+0.63%) |
Nov 20, 2023 | 48.50 | 49.43 | 47.66 | 47.66 | 428,958 | -0.82(-1.70%) |
Nov 17, 2023 | 48.46 | 49.16 | 48.23 | 48.48 | 137,450 | -0.59(-1.20%) |
Nov 16, 2023 | 49.65 | 50.14 | 48.85 | 49.07 | 170,241 | -1.05(-2.10%) |
Nov 15, 2023 | 49.67 | 50.70 | 49.67 | 50.12 | 198,672 | +1.01(+2.06%) |
Nov 14, 2023 | 48.80 | 49.64 | 48.65 | 49.11 | 275,428 | -1.98(-3.87%) |
Nov 13, 2023 | 51.64 | 52.46 | 50.77 | 51.09 | 286,794 | +0.15(+0.30%) |
Nov 10, 2023 | 50.49 | 50.94 | 50.20 | 50.94 | 125,604 | -0.05(-0.09%) |
Nov 09, 2023 | 49.22 | 51.79 | 49.17 | 50.99 | 217,103 | +1.96(+3.99%) |
Nov 08, 2023 | 50.63 | 50.82 | 48.83 | 49.03 | 198,250 | -2.05(-4.02%) |
Nov 07, 2023 | 51.68 | 51.83 | 50.86 | 51.08 | 173,434 | -1.04(-2.00%) |
Nov 06, 2023 | 51.79 | 52.43 | 51.67 | 52.12 | 198,679 | -0.32(-0.60%) |
Nov 03, 2023 | 51.50 | 52.59 | 50.85 | 52.44 | 350,874 | -0.12(-0.22%) |
Nov 02, 2023 | 52.87 | 54.10 | 52.27 | 52.56 | 577,181 | -2.13(-3.89%) |
Nov 01, 2023 | 56.34 | 56.44 | 54.51 | 54.68 | 298,226 | -2.16(-3.80%) |
Oct 31, 2023 | 56.37 | 57.13 | 55.84 | 56.84 | 111,741 | -0.17(-0.30%) |
Oct 30, 2023 | 57.10 | 58.14 | 56.57 | 57.01 | 100,747 | +0.39(+0.68%) |
Oct 27, 2023 | 56.52 | 57.14 | 56.42 | 56.62 | 114,534 | +0.25(+0.44%) |
Oct 26, 2023 | 58.03 | 58.37 | 56.34 | 56.37 | 168,157 | -1.36(-2.36%) |
Oct 25, 2023 | 56.71 | 58.32 | 56.52 | 57.74 | 139,533 | +2.41(+4.36%) |
Oct 24, 2023 | 56.50 | 56.75 | 55.15 | 55.32 | 289,067 | -1.85(-3.23%) |
Oct 23, 2023 | 59.10 | 60.44 | 56.52 | 57.17 | 512,923 | -1.70(-2.89%) |
Oct 20, 2023 | 58.92 | 59.43 | 57.84 | 58.87 | 463,448 | +0.22(+0.38%) |
Oct 19, 2023 | 56.93 | 58.68 | 56.05 | 58.65 | 405,916 | +2.65(+4.73%) |
Oct 18, 2023 | 55.60 | 56.68 | 55.14 | 56.00 | 221,232 | +1.05(+1.91%) |
Oct 17, 2023 | 54.92 | 55.80 | 54.67 | 54.95 | 255,195 | +1.07(+1.99%) |
Oct 16, 2023 | 53.62 | 54.40 | 53.51 | 53.88 | 219,284 | +1.28(+2.44%) |
Oct 13, 2023 | 52.66 | 53.28 | 52.32 | 52.60 | 319,684 | -1.58(-2.92%) |
Oct 12, 2023 | 52.04 | 54.29 | 51.86 | 54.18 | 377,606 | +2.36(+4.56%) |
Oct 11, 2023 | 53.07 | 53.35 | 51.82 | 51.82 | 438,663 | -3.27(-5.94%) |
Oct 10, 2023 | 55.23 | 56.30 | 54.15 | 55.09 | 273,279 | -0.06(-0.11%) |
Oct 09, 2023 | 57.19 | 57.28 | 54.72 | 55.15 | 302,626 | -1.64(-2.89%) |
Oct 06, 2023 | 56.72 | 57.68 | 55.47 | 56.80 | 258,809 | +1.45(+2.62%) |
Oct 05, 2023 | 55.24 | 55.60 | 54.63 | 55.34 | 345,119 | +0.43(+0.79%) |
Oct 04, 2023 | 55.99 | 55.99 | 54.46 | 54.91 | 435,617 | -1.03(-1.84%) |
Oct 03, 2023 | 53.27 | 56.08 | 53.19 | 55.94 | 566,654 | +3.54(+6.75%) |
Oct 02, 2023 | 51.00 | 52.40 | 50.50 | 52.40 | 359,900 | +1.95(+3.86%) |
Sep 29, 2023 | 49.45 | 50.94 | 48.86 | 50.45 | 458,899 | +0.63(+1.27%) |
Sep 28, 2023 | 51.77 | 52.11 | 49.66 | 49.82 | 358,251 | +0.07(+0.15%) |
Sep 27, 2023 | 48.11 | 50.18 | 47.73 | 49.74 | 380,184 | +1.14(+2.34%) |
Sep 26, 2023 | 47.87 | 48.82 | 47.80 | 48.61 | 437,356 | +0.80(+1.67%) |
Sep 25, 2023 | 46.37 | 47.85 | 47.23 | 47.81 | 370,839 | +2.95(+6.59%) |
Sep 22, 2023 | 46.12 | 46.49 | 44.61 | 44.86 | 285,036 | -0.48(-1.05%) |
Sep 21, 2023 | 44.76 | 45.34 | 44.69 | 45.33 | 546,878 | +2.46(+5.75%) |
Sep 20, 2023 | 42.93 | 43.09 | 42.59 | 42.87 | 96,046 | -0.32(-0.73%) |
Sep 19, 2023 | 43.00 | 43.24 | 42.67 | 43.18 | 89,383 | +0.54(+1.27%) |
Sep 18, 2023 | 43.08 | 43.21 | 42.62 | 42.64 | 151,597 | -0.35(-0.81%) |
Sep 15, 2023 | 42.77 | 43.09 | 42.70 | 42.99 | 168,307 | +0.37(+0.88%) |
Sep 14, 2023 | 42.44 | 42.93 | 42.35 | 42.61 | 185,725 | +0.06(+0.15%) |
Sep 13, 2023 | 42.71 | 42.88 | 42.32 | 42.55 | 280,338 | +0.13(+0.31%) |
Sep 12, 2023 | 42.80 | 42.94 | 42.36 | 42.42 | 116,752 | -0.68(-1.57%) |
Sep 11, 2023 | 43.09 | 43.23 | 42.84 | 43.09 | 242,989 | +0.54(+1.26%) |
Sep 08, 2023 | 42.66 | 42.82 | 42.20 | 42.56 | 197,446 | -0.18(-0.43%) |
Sep 07, 2023 | 42.68 | 42.95 | 42.63 | 42.74 | 69,465 | +0.01(+0.01%) |
Sep 06, 2023 | 42.50 | 42.88 | 42.27 | 42.74 | 286,169 | -0.18(-0.43%) |
Sep 05, 2023 | 42.37 | 43.03 | 42.27 | 42.92 | 274,408 | +1.17(+2.79%) |
Sep 01, 2023 | 41.09 | 41.94 | 41.02 | 41.75 | 563,643 | +1.47(+3.65%) |
Aug 31, 2023 | 40.25 | 40.65 | 40.19 | 40.28 | 284,708 | -0.16(-0.40%) |
Aug 30, 2023 | 40.51 | 40.82 | 40.29 | 40.45 | 277,882 | +0.08(+0.20%) |
Aug 29, 2023 | 40.87 | 40.91 | 39.95 | 40.37 | 905,925 | -0.50(-1.23%) |
Aug 28, 2023 | 40.67 | 41.24 | 40.48 | 40.87 | 450,936 | -0.78(-1.88%) |
Aug 25, 2023 | 42.08 | 42.12 | 41.47 | 41.65 | 277,219 | -0.66(-1.56%) |
Aug 24, 2023 | 41.92 | 42.31 | 41.75 | 42.31 | 213,201 | -0.03(-0.07%) |
Aug 23, 2023 | 43.34 | 43.35 | 42.25 | 42.34 | 372,554 | -2.20(-4.93%) |
Aug 22, 2023 | 45.05 | 45.22 | 44.49 | 44.54 | 214,495 | -0.52(-1.15%) |
Aug 21, 2023 | 44.98 | 45.46 | 44.77 | 45.05 | 405,123 | +1.74(+4.03%) |
Aug 18, 2023 | 43.56 | 43.63 | 42.94 | 43.31 | 563,710 | +0.15(+0.35%) |
Aug 17, 2023 | 42.92 | 43.51 | 42.71 | 43.16 | 610,700 | +1.21(+2.88%) |
Aug 16, 2023 | 42.02 | 42.11 | 41.37 | 41.95 | 226,705 | +0.46(+1.12%) |
Aug 15, 2023 | 41.23 | 41.55 | 41.11 | 41.49 | 253,303 | +1.09(+2.69%) |
Aug 14, 2023 | 40.52 | 40.62 | 39.91 | 40.40 | 386,290 | -0.08(-0.21%) |
Aug 11, 2023 | 40.36 | 40.68 | 40.03 | 40.48 | 302,120 | +0.06(+0.14%) |
Aug 10, 2023 | 39.28 | 40.43 | 39.25 | 40.43 | 358,061 | +0.55(+1.38%) |
Aug 09, 2023 | 40.27 | 40.27 | 39.82 | 39.88 | 304,987 | -0.32(-0.79%) |
Aug 08, 2023 | 40.11 | 40.32 | 39.60 | 40.19 | 322,790 | -0.82(-2.00%) |
Aug 07, 2023 | 40.71 | 41.17 | 40.56 | 41.02 | 228,183 | +0.76(+1.89%) |
Aug 04, 2023 | 41.83 | 41.83 | 40.12 | 40.26 | 329,429 | -0.49(-1.20%) |
Aug 03, 2023 | 40.31 | 40.95 | 40.12 | 40.75 | 700,777 | +2.73(+7.18%) |
Aug 02, 2023 | 38.02 | 38.60 | 37.70 | 38.02 | 595,408 | +1.24(+3.37%) |
Aug 01, 2023 | 36.09 | 36.89 | 36.09 | 36.78 | 299,152 | +1.08(+3.03%) |
Jul 31, 2023 | 35.84 | 35.84 | 35.20 | 35.70 | 242,329 | -0.18(-0.51%) |
Jul 28, 2023 | 35.84 | 36.17 | 35.75 | 35.88 | 401,719 | +0.66(+1.87%) |
Jul 27, 2023 | 34.19 | 35.33 | 34.10 | 35.23 | 796,174 | +1.42(+4.21%) |
Jul 26, 2023 | 33.30 | 33.89 | 33.27 | 33.80 | 192,060 | -0.04(-0.13%) |
Jul 25, 2023 | 33.93 | 34.09 | 33.61 | 33.85 | 202,516 | +0.15(+0.44%) |
Jul 24, 2023 | 33.41 | 33.73 | 33.24 | 33.70 | 144,182 | -0.05(-0.16%) |
Jul 21, 2023 | 33.35 | 33.84 | 33.29 | 33.75 | 144,817 | +0.35(+1.04%) |
Jul 20, 2023 | 33.01 | 33.54 | 33.01 | 33.40 | 205,809 | +0.89(+2.74%) |
Jul 19, 2023 | 32.91 | 33.18 | 32.49 | 32.51 | 242,175 | -0.54(-1.64%) |
Jul 18, 2023 | 33.20 | 33.27 | 33.00 | 33.05 | 158,457 | -0.32(-0.96%) |
Jul 17, 2023 | 33.50 | 33.64 | 33.29 | 33.38 | 138,511 | -0.51(-1.49%) |
Jul 14, 2023 | 33.83 | 33.97 | 33.69 | 33.88 | 119,923 | -0.51(-1.48%) |
Jul 13, 2023 | 34.61 | 34.81 | 34.03 | 34.39 | 187,802 | -0.75(-2.13%) |
Jul 12, 2023 | 35.65 | 35.78 | 34.89 | 35.14 | 248,290 | -0.63(-1.77%) |
Jul 11, 2023 | 35.78 | 36.00 | 35.45 | 35.78 | 202,934 | -0.66(-1.82%) |
Jul 10, 2023 | 36.32 | 36.62 | 36.09 | 36.44 | 218,155 | +0.18(+0.51%) |
Jul 07, 2023 | 36.10 | 36.38 | 36.03 | 36.25 | 365,834 | +1.27(+3.62%) |
Jul 06, 2023 | 34.64 | 35.09 | 34.59 | 34.99 | 205,243 | +1.22(+3.60%) |
Jul 05, 2023 | 33.20 | 34.01 | 33.20 | 33.77 | 149,460 | +0.49(+1.46%) |
Jul 03, 2023 | 32.87 | 33.38 | 32.76 | 33.28 | 91,650 | +0.25(+0.75%) |
Jun 30, 2023 | 33.55 | 33.63 | 32.89 | 33.03 | 329,944 | -0.43(-1.29%) |
Jun 29, 2023 | 33.15 | 33.63 | 33.06 | 33.47 | 213,808 | +1.10(+3.40%) |
Jun 28, 2023 | 32.39 | 32.74 | 32.26 | 32.36 | 131,949 | -0.34(-1.03%) |
Jun 27, 2023 | 32.51 | 32.97 | 32.49 | 32.70 | 84,274 | +0.16(+0.49%) |
Jun 26, 2023 | 32.26 | 32.57 | 32.20 | 32.54 | 276,143 | +0.25(+0.78%) |
Jun 23, 2023 | 32.15 | 32.42 | 32.06 | 32.29 | 207,200 | -0.66(-2.01%) |
Jun 22, 2023 | 32.71 | 33.06 | 32.53 | 32.95 | 131,264 | +0.71(+2.22%) |
Jun 21, 2023 | 32.81 | 33.24 | 32.24 | 32.24 | 175,089 | -0.08(-0.26%) |
Jun 20, 2023 | 32.60 | 32.64 | 32.22 | 32.32 | 247,112 | -0.65(-1.98%) |
Jun 16, 2023 | 33.14 | 33.48 | 32.83 | 32.98 | 369,184 | +0.23(+0.71%) |
Jun 15, 2023 | 32.77 | 33.02 | 32.34 | 32.74 | 251,286 | -1.94(-5.60%) |
May 08, 2023 | 34.74 | 34.87 | 34.57 | 34.69 | 77,654 | -0.02(-0.06%) |
May 05, 2023 | 35.12 | 35.23 | 34.69 | 34.71 | 128,214 | +0.40(+1.18%) |
May 04, 2023 | 34.26 | 34.40 | 33.66 | 34.30 | 85,127 | +0.72(+2.14%) |
May 03, 2023 | 33.68 | 34.12 | 33.40 | 33.59 | 80,674 | +0.03(+0.08%) |
May 02, 2023 | 34.37 | 34.44 | 33.49 | 33.56 | 163,056 | -1.47(-4.19%) |