Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.42 | 26.68 | 26.23 | 26.49 | 320,419 | -0.21(-0.78%) |
Apr 29, 2024 | 26.74 | 27.07 | 26.48 | 26.70 | 375,248 | -0.06(-0.22%) |
Apr 26, 2024 | 27.04 | 27.23 | 26.75 | 26.76 | 244,053 | -0.22(-0.80%) |
Apr 25, 2024 | 26.91 | 27.26 | 26.63 | 26.98 | 526,216 | -0.36(-1.33%) |
Apr 24, 2024 | 27.14 | 27.70 | 27.00 | 27.34 | 523,651 | -0.13(-0.47%) |
Apr 23, 2024 | 27.51 | 27.98 | 27.17 | 27.47 | 418,477 | +0.10(+0.36%) |
Apr 22, 2024 | 26.81 | 27.46 | 26.40 | 27.37 | 481,762 | +0.59(+2.21%) |
Apr 19, 2024 | 26.02 | 26.81 | 26.02 | 26.78 | 501,534 | +0.87(+3.35%) |
Apr 18, 2024 | 25.32 | 25.98 | 25.09 | 25.91 | 462,940 | +0.71(+2.82%) |
Apr 17, 2024 | 24.90 | 25.45 | 24.55 | 25.20 | 556,611 | +0.50(+2.04%) |
Apr 16, 2024 | 24.89 | 25.09 | 24.49 | 24.70 | 724,863 | -0.34(-1.34%) |
Apr 15, 2024 | 25.64 | 26.05 | 24.88 | 25.03 | 835,030 | -0.44(-1.74%) |
Apr 12, 2024 | 26.78 | 26.89 | 25.45 | 25.48 | 1,007,025 | -1.39(-5.17%) |
Apr 11, 2024 | 27.43 | 27.74 | 26.81 | 26.87 | 655,078 | -0.42(-1.55%) |
Apr 10, 2024 | 28.10 | 28.18 | 27.10 | 27.29 | 586,760 | -1.53(-5.30%) |
Apr 09, 2024 | 29.11 | 29.23 | 28.60 | 28.82 | 526,684 | -0.03(-0.10%) |
Apr 08, 2024 | 28.31 | 28.96 | 28.30 | 28.85 | 405,365 | +0.41(+1.46%) |
Apr 05, 2024 | 27.95 | 28.72 | 27.49 | 28.44 | 447,257 | +0.38(+1.37%) |
Apr 04, 2024 | 29.04 | 29.15 | 27.89 | 28.05 | 369,011 | -0.56(-1.96%) |
Apr 03, 2024 | 28.90 | 29.42 | 28.57 | 28.61 | 636,956 | -0.50(-1.73%) |
Apr 02, 2024 | 29.38 | 29.81 | 29.11 | 29.12 | 391,584 | -0.86(-2.86%) |
Apr 01, 2024 | 30.84 | 30.84 | 29.94 | 29.97 | 455,660 | -0.80(-2.60%) |
Mar 28, 2024 | 29.44 | 30.88 | 30.64 | 30.77 | 1,069,939 | +1.21(+4.10%) |
Mar 27, 2024 | 29.25 | 29.74 | 29.21 | 29.56 | 300,586 | +0.35(+1.18%) |
Mar 26, 2024 | 28.88 | 29.68 | 28.88 | 29.21 | 280,373 | +0.35(+1.23%) |
Mar 25, 2024 | 29.02 | 29.20 | 28.80 | 28.86 | 489,718 | -0.14(-0.48%) |
Mar 22, 2024 | 29.33 | 29.36 | 28.68 | 29.00 | 329,038 | -0.36(-1.24%) |
Mar 21, 2024 | 29.32 | 29.68 | 29.00 | 29.36 | 396,080 | +0.22(+0.74%) |
Mar 20, 2024 | 28.59 | 29.56 | 28.54 | 29.14 | 364,552 | +0.42(+1.48%) |
Mar 19, 2024 | 28.59 | 29.18 | 28.27 | 28.72 | 389,888 | +0.00(+0.00%) |
Mar 18, 2024 | 29.03 | 29.08 | 28.50 | 28.72 | 533,621 | -0.31(-1.05%) |
Mar 15, 2024 | 28.31 | 29.34 | 28.31 | 29.03 | 490,809 | +0.56(+1.97%) |
Mar 14, 2024 | 29.09 | 29.25 | 28.05 | 28.46 | 291,050 | -0.77(-2.63%) |
Mar 13, 2024 | 29.25 | 29.76 | 29.15 | 29.23 | 281,036 | -0.13(-0.44%) |
Mar 12, 2024 | 29.58 | 29.98 | 29.27 | 29.36 | 372,308 | -0.30(-1.00%) |
Mar 11, 2024 | 29.92 | 30.12 | 29.37 | 29.66 | 406,957 | -0.28(-0.92%) |
Mar 08, 2024 | 29.97 | 30.18 | 29.30 | 29.93 | 338,440 | +0.23(+0.76%) |
Mar 07, 2024 | 28.60 | 29.87 | 28.60 | 29.71 | 655,982 | +1.31(+4.62%) |
Mar 06, 2024 | 28.48 | 28.77 | 28.09 | 28.40 | 518,983 | +0.17(+0.59%) |
Mar 05, 2024 | 28.23 | 28.69 | 28.05 | 28.23 | 507,533 | -0.04(-0.14%) |
Mar 04, 2024 | 28.58 | 28.64 | 28.02 | 28.27 | 466,552 | -0.35(-1.21%) |
Mar 01, 2024 | 27.98 | 28.88 | 27.62 | 28.61 | 600,993 | +0.53(+1.90%) |
Feb 29, 2024 | 27.49 | 28.43 | 27.24 | 28.08 | 713,095 | +0.83(+3.04%) |
Feb 28, 2024 | 27.47 | 27.67 | 27.07 | 27.25 | 1,170,858 | +0.09(+0.34%) |
Feb 27, 2024 | 28.02 | 28.22 | 26.84 | 27.16 | 1,417,735 | -0.63(-2.26%) |
Feb 26, 2024 | 28.93 | 29.04 | 27.61 | 27.79 | 1,418,545 | -1.39(-4.77%) |
Feb 23, 2024 | 29.38 | 29.62 | 28.91 | 29.18 | 884,177 | -0.15(-0.52%) |
Feb 22, 2024 | 30.40 | 30.74 | 29.22 | 29.33 | 471,402 | -1.00(-3.30%) |
Feb 21, 2024 | 30.80 | 30.99 | 30.26 | 30.33 | 894,783 | -0.02(-0.06%) |
Feb 20, 2024 | 30.26 | 30.60 | 30.11 | 30.35 | 450,251 | +0.07(+0.22%) |
Feb 16, 2024 | 30.11 | 30.50 | 29.95 | 30.28 | 344,839 | -0.06(-0.19%) |
Feb 15, 2024 | 29.49 | 30.41 | 29.37 | 30.34 | 537,361 | +1.12(+3.85%) |
Feb 14, 2024 | 28.70 | 29.25 | 28.47 | 29.22 | 514,025 | +0.91(+3.23%) |
Feb 13, 2024 | 29.45 | 29.52 | 28.20 | 28.30 | 705,064 | -1.81(-6.01%) |
Feb 12, 2024 | 29.54 | 30.28 | 29.54 | 30.11 | 285,822 | +0.43(+1.44%) |
Feb 09, 2024 | 29.11 | 29.85 | 29.11 | 29.68 | 428,691 | +0.38(+1.30%) |
Feb 08, 2024 | 29.36 | 29.56 | 28.90 | 29.30 | 295,390 | -0.23(-0.77%) |
Feb 07, 2024 | 30.05 | 30.36 | 29.47 | 29.53 | 329,288 | -0.44(-1.46%) |
Feb 06, 2024 | 29.64 | 30.03 | 29.53 | 29.97 | 357,612 | +0.33(+1.13%) |
Feb 05, 2024 | 29.52 | 29.98 | 29.11 | 29.64 | 618,474 | -0.28(-0.92%) |
Feb 02, 2024 | 30.26 | 30.26 | 29.44 | 29.91 | 599,746 | -0.43(-1.41%) |
Feb 01, 2024 | 30.73 | 30.74 | 29.61 | 30.34 | 512,039 | +0.43(+1.43%) |
Jan 31, 2024 | 30.48 | 30.67 | 29.70 | 29.91 | 399,153 | -0.53(-1.75%) |
Jan 30, 2024 | 29.98 | 30.51 | 29.75 | 30.45 | 261,773 | +0.17(+0.57%) |
Jan 29, 2024 | 29.83 | 30.47 | 29.49 | 30.27 | 386,210 | +0.54(+1.83%) |
Jan 26, 2024 | 30.24 | 30.41 | 29.58 | 29.73 | 490,602 | -0.38(-1.27%) |
Jan 25, 2024 | 29.42 | 30.22 | 29.21 | 30.11 | 755,651 | +0.91(+3.10%) |
Jan 24, 2024 | 29.77 | 30.49 | 29.08 | 29.21 | 721,307 | -0.26(-0.87%) |
Jan 23, 2024 | 29.33 | 29.87 | 28.98 | 29.46 | 915,677 | +0.28(+0.95%) |
Jan 22, 2024 | 29.53 | 30.02 | 29.05 | 29.19 | 768,941 | -0.32(-1.10%) |
Jan 19, 2024 | 28.89 | 29.60 | 28.49 | 29.51 | 502,549 | +0.61(+2.11%) |
Jan 18, 2024 | 28.73 | 29.16 | 28.36 | 28.90 | 537,445 | +0.30(+1.07%) |
Jan 17, 2024 | 28.53 | 28.82 | 28.17 | 28.60 | 648,474 | -0.46(-1.57%) |
Jan 16, 2024 | 28.57 | 29.11 | 28.15 | 29.06 | 471,228 | +0.32(+1.13%) |
Jan 12, 2024 | 28.93 | 29.68 | 28.68 | 28.73 | 262,408 | -0.07(-0.23%) |
Jan 11, 2024 | 29.64 | 29.64 | 28.55 | 28.80 | 369,669 | -0.55(-1.88%) |
Jan 10, 2024 | 28.90 | 29.66 | 28.88 | 29.35 | 271,973 | +0.42(+1.45%) |
Jan 09, 2024 | 29.35 | 29.35 | 28.68 | 28.93 | 237,163 | -0.51(-1.75%) |
Jan 08, 2024 | 28.81 | 29.56 | 28.54 | 29.45 | 467,882 | +0.57(+1.98%) |
Jan 05, 2024 | 28.68 | 29.55 | 28.66 | 28.87 | 512,245 | -0.13(-0.46%) |
Jan 04, 2024 | 29.14 | 29.26 | 28.85 | 29.01 | 380,279 | -0.25(-0.85%) |
Jan 03, 2024 | 29.62 | 29.70 | 29.14 | 29.26 | 345,930 | -0.39(-1.32%) |
Jan 02, 2024 | 29.54 | 30.26 | 29.40 | 29.65 | 624,352 | -0.36(-1.21%) |
Dec 29, 2023 | 29.89 | 30.12 | 29.69 | 30.01 | 418,460 | +0.02(+0.06%) |
Dec 28, 2023 | 30.27 | 30.45 | 29.73 | 29.99 | 199,653 | -0.29(-0.94%) |
Dec 27, 2023 | 30.26 | 30.68 | 30.13 | 30.27 | 490,184 | -0.07(-0.22%) |
Dec 26, 2023 | 30.25 | 30.47 | 30.03 | 30.34 | 368,522 | +0.15(+0.50%) |
Dec 22, 2023 | 29.98 | 30.41 | 29.88 | 30.19 | 579,009 | +0.26(+0.86%) |
Dec 21, 2023 | 28.88 | 29.95 | 28.84 | 29.93 | 738,375 | +1.22(+4.25%) |
Dec 20, 2023 | 28.99 | 29.69 | 28.60 | 28.71 | 737,124 | -0.43(-1.47%) |
Dec 19, 2023 | 29.12 | 29.66 | 28.59 | 29.14 | 552,719 | +0.42(+1.46%) |
Dec 18, 2023 | 28.69 | 29.23 | 28.55 | 28.72 | 443,174 | +0.03(+0.10%) |
Dec 15, 2023 | 29.26 | 29.55 | 28.53 | 28.69 | 1,221,498 | -0.65(-2.21%) |
Dec 14, 2023 | 28.43 | 29.45 | 28.43 | 29.34 | 1,394,116 | +1.24(+4.41%) |
Dec 13, 2023 | 26.85 | 28.22 | 26.57 | 28.10 | 640,174 | +1.31(+4.87%) |
Dec 12, 2023 | 27.24 | 27.24 | 26.49 | 26.80 | 349,475 | -0.42(-1.54%) |
Dec 11, 2023 | 26.93 | 27.41 | 26.31 | 27.22 | 699,855 | +0.38(+1.42%) |
Dec 08, 2023 | 26.85 | 27.23 | 26.62 | 26.83 | 512,229 | +0.09(+0.32%) |
Dec 07, 2023 | 26.11 | 26.92 | 25.73 | 26.75 | 589,307 | +0.64(+2.45%) |
Dec 06, 2023 | 25.81 | 26.48 | 25.73 | 26.11 | 661,003 | +0.40(+1.56%) |
Dec 05, 2023 | 25.94 | 26.39 | 25.47 | 25.71 | 482,302 | -0.32(-1.24%) |
Dec 04, 2023 | 25.97 | 26.58 | 25.78 | 26.03 | 648,498 | -0.41(-1.55%) |
Dec 01, 2023 | 25.01 | 26.60 | 24.96 | 26.44 | 1,051,433 | +1.48(+5.92%) |
Nov 30, 2023 | 24.65 | 25.12 | 24.20 | 24.97 | 856,316 | +0.31(+1.28%) |
Nov 29, 2023 | 25.02 | 25.55 | 24.54 | 24.65 | 582,775 | +0.27(+1.10%) |
Nov 28, 2023 | 24.37 | 24.51 | 24.12 | 24.38 | 680,120 | +0.14(+0.57%) |
Nov 27, 2023 | 24.93 | 25.00 | 24.21 | 24.25 | 542,299 | -0.78(-3.13%) |
Nov 24, 2023 | 24.76 | 25.08 | 24.60 | 25.03 | 175,809 | +0.25(+1.00%) |
Nov 22, 2023 | 24.50 | 24.91 | 24.32 | 24.78 | 442,824 | +0.31(+1.28%) |
Nov 21, 2023 | 24.95 | 25.13 | 24.47 | 24.47 | 429,040 | -0.42(-1.70%) |
Nov 20, 2023 | 25.30 | 25.30 | 24.60 | 24.89 | 537,844 | -0.29(-1.17%) |
Nov 17, 2023 | 25.87 | 25.87 | 25.18 | 25.18 | 289,172 | -0.14(-0.55%) |
Nov 16, 2023 | 25.46 | 25.59 | 25.24 | 25.32 | 515,809 | -0.11(-0.43%) |
Nov 15, 2023 | 24.66 | 25.54 | 24.62 | 25.43 | 563,160 | +0.87(+3.56%) |
Nov 14, 2023 | 23.95 | 24.58 | 23.75 | 24.56 | 415,435 | +1.23(+5.29%) |
Nov 13, 2023 | 23.17 | 24.06 | 23.17 | 23.33 | 511,517 | -0.17(-0.74%) |
Nov 10, 2023 | 23.88 | 23.91 | 23.14 | 23.50 | 558,674 | -0.32(-1.35%) |
Nov 09, 2023 | 23.96 | 24.17 | 23.59 | 23.82 | 1,354,029 | -0.01(-0.04%) |
Nov 08, 2023 | 23.60 | 24.36 | 23.32 | 23.83 | 972,950 | +0.28(+1.17%) |
Nov 07, 2023 | 24.62 | 24.66 | 23.51 | 23.56 | 1,036,275 | -1.32(-5.29%) |
Nov 06, 2023 | 24.85 | 25.17 | 24.50 | 24.87 | 763,698 | -0.02(-0.07%) |
Nov 03, 2023 | 25.36 | 25.87 | 24.77 | 24.89 | 1,055,775 | -0.14(-0.55%) |
Nov 02, 2023 | 23.65 | 25.16 | 23.65 | 25.03 | 1,095,091 | +1.93(+8.37%) |
Nov 01, 2023 | 21.08 | 23.21 | 20.97 | 23.10 | 2,027,480 | +2.26(+10.82%) |
Oct 31, 2023 | 20.44 | 21.10 | 20.44 | 20.84 | 1,491,283 | +0.41(+1.98%) |
Oct 30, 2023 | 19.85 | 20.47 | 19.36 | 20.43 | 1,474,063 | +0.75(+3.79%) |
Oct 27, 2023 | 20.72 | 20.72 | 19.61 | 19.69 | 1,935,659 | -1.02(-4.93%) |
Oct 26, 2023 | 20.60 | 21.04 | 20.28 | 20.71 | 1,065,095 | +0.07(+0.36%) |
Oct 25, 2023 | 20.89 | 21.33 | 20.60 | 20.64 | 1,653,862 | -0.35(-1.67%) |
Oct 24, 2023 | 21.26 | 21.53 | 20.91 | 20.99 | 2,273,361 | -0.18(-0.87%) |
Oct 23, 2023 | 21.36 | 22.09 | 21.13 | 21.17 | 2,465,813 | -0.20(-0.95%) |
Oct 20, 2023 | 21.59 | 21.98 | 21.31 | 21.37 | 1,515,173 | -0.41(-1.90%) |
Oct 19, 2023 | 22.61 | 22.71 | 21.70 | 21.79 | 1,534,128 | -0.73(-3.23%) |
Oct 18, 2023 | 23.95 | 23.95 | 22.51 | 22.52 | 1,804,603 | -1.13(-4.79%) |
Oct 17, 2023 | 23.15 | 23.90 | 23.04 | 23.65 | 1,200,484 | +0.57(+2.47%) |
Oct 16, 2023 | 24.03 | 24.23 | 22.97 | 23.08 | 1,253,861 | -0.84(-3.50%) |
Oct 13, 2023 | 25.40 | 25.50 | 23.81 | 23.91 | 2,544,936 | -1.38(-5.46%) |
Oct 12, 2023 | 26.77 | 26.96 | 25.09 | 25.30 | 1,595,389 | -1.63(-6.05%) |
Oct 11, 2023 | 26.87 | 27.15 | 26.20 | 26.92 | 742,209 | +0.37(+1.39%) |
Oct 10, 2023 | 25.72 | 26.57 | 25.72 | 26.56 | 804,488 | +0.85(+3.29%) |
Oct 09, 2023 | 25.70 | 26.14 | 25.58 | 25.71 | 444,976 | -0.09(-0.36%) |
Oct 06, 2023 | 25.66 | 25.89 | 24.74 | 25.80 | 640,163 | +0.03(+0.11%) |
Oct 05, 2023 | 25.31 | 25.95 | 25.31 | 25.77 | 978,417 | +0.44(+1.74%) |
Oct 04, 2023 | 24.46 | 25.42 | 24.27 | 25.33 | 1,370,081 | +0.86(+3.50%) |
Oct 03, 2023 | 24.85 | 25.13 | 24.41 | 24.48 | 1,024,050 | -0.59(-2.35%) |
Oct 02, 2023 | 27.18 | 27.18 | 25.01 | 25.06 | 702,490 | -2.00(-7.38%) |
Sep 29, 2023 | 27.81 | 27.93 | 27.02 | 27.06 | 895,215 | -0.43(-1.57%) |
Sep 28, 2023 | 26.83 | 27.61 | 26.73 | 27.50 | 429,246 | +0.65(+2.43%) |
Sep 27, 2023 | 27.99 | 28.26 | 26.81 | 26.84 | 528,395 | -1.10(-3.95%) |
Sep 26, 2023 | 28.56 | 28.87 | 27.94 | 27.95 | 637,252 | -0.92(-3.19%) |
Sep 25, 2023 | 28.80 | 29.03 | 28.86 | 28.87 | 375,115 | +0.60(+2.12%) |
Sep 22, 2023 | 28.39 | 28.75 | 28.03 | 28.27 | 588,689 | +0.38(+1.35%) |
Sep 21, 2023 | 28.98 | 29.17 | 27.84 | 27.89 | 367,781 | -1.33(-4.54%) |
Sep 20, 2023 | 29.15 | 29.64 | 29.15 | 29.22 | 251,306 | +0.25(+0.86%) |
Sep 19, 2023 | 29.62 | 29.81 | 28.96 | 28.97 | 179,077 | -0.56(-1.90%) |
Sep 18, 2023 | 29.90 | 30.09 | 29.38 | 29.53 | 327,245 | -0.59(-1.96%) |
Sep 15, 2023 | 30.32 | 30.38 | 29.85 | 30.12 | 763,195 | -0.07(-0.24%) |
Sep 14, 2023 | 29.49 | 30.30 | 29.49 | 30.19 | 536,637 | +0.70(+2.37%) |
Sep 13, 2023 | 28.99 | 29.54 | 28.99 | 29.49 | 602,838 | +0.40(+1.36%) |
Sep 12, 2023 | 29.15 | 29.35 | 28.82 | 29.10 | 285,984 | -0.13(-0.44%) |
Sep 11, 2023 | 29.16 | 29.47 | 28.83 | 29.23 | 471,087 | +0.17(+0.60%) |
Sep 08, 2023 | 29.43 | 29.46 | 28.93 | 29.05 | 282,835 | -0.04(-0.13%) |
Sep 07, 2023 | 28.54 | 29.33 | 28.43 | 29.09 | 352,991 | +0.50(+1.74%) |
Sep 06, 2023 | 29.12 | 29.12 | 28.56 | 28.59 | 364,770 | -0.53(-1.83%) |
Sep 05, 2023 | 29.72 | 29.76 | 29.01 | 29.12 | 343,682 | -0.56(-1.89%) |
Sep 01, 2023 | 29.46 | 29.91 | 29.35 | 29.69 | 364,254 | +0.31(+1.07%) |
Aug 31, 2023 | 29.35 | 29.58 | 29.23 | 29.37 | 433,786 | +0.06(+0.22%) |
Aug 30, 2023 | 29.34 | 29.90 | 29.26 | 29.31 | 185,993 | -0.05(-0.18%) |
Aug 29, 2023 | 29.05 | 29.46 | 28.92 | 29.36 | 199,215 | +0.45(+1.54%) |
Aug 28, 2023 | 28.97 | 29.37 | 28.84 | 28.92 | 352,844 | -0.06(-0.22%) |
Aug 25, 2023 | 29.11 | 29.15 | 28.54 | 28.98 | 213,267 | +0.12(+0.41%) |
Aug 24, 2023 | 28.85 | 29.14 | 28.69 | 28.86 | 277,238 | -0.13(-0.44%) |
Aug 23, 2023 | 28.48 | 29.11 | 28.48 | 28.99 | 235,087 | +0.51(+1.79%) |
Aug 22, 2023 | 28.64 | 28.97 | 28.47 | 28.48 | 190,173 | -0.33(-1.14%) |
Aug 21, 2023 | 29.22 | 29.22 | 28.38 | 28.81 | 414,018 | -0.31(-1.06%) |
Aug 18, 2023 | 28.62 | 29.27 | 28.62 | 29.12 | 372,810 | +0.34(+1.17%) |
Aug 17, 2023 | 29.03 | 29.33 | 28.63 | 28.78 | 420,913 | -0.22(-0.75%) |
Aug 16, 2023 | 28.89 | 29.31 | 28.89 | 29.00 | 227,376 | -0.05(-0.16%) |
Aug 15, 2023 | 29.83 | 29.95 | 29.03 | 29.04 | 260,677 | -0.89(-2.98%) |
Aug 14, 2023 | 30.25 | 30.47 | 29.90 | 29.93 | 142,352 | -0.36(-1.20%) |
Aug 11, 2023 | 29.91 | 30.47 | 29.91 | 30.30 | 406,307 | +0.16(+0.54%) |
Aug 10, 2023 | 30.03 | 30.49 | 29.82 | 30.13 | 753,314 | +0.41(+1.38%) |
Aug 09, 2023 | 29.76 | 30.08 | 29.52 | 29.73 | 302,647 | +0.01(+0.03%) |
Aug 08, 2023 | 29.39 | 29.83 | 29.13 | 29.72 | 408,133 | +0.15(+0.49%) |
Aug 07, 2023 | 30.00 | 30.01 | 29.34 | 29.57 | 589,458 | -0.22(-0.73%) |
Aug 04, 2023 | 29.37 | 30.36 | 29.24 | 29.79 | 858,574 | +0.81(+2.79%) |
Aug 03, 2023 | 30.44 | 30.44 | 28.93 | 28.98 | 1,849,965 | -1.46(-4.78%) |
Aug 02, 2023 | 31.43 | 31.44 | 30.33 | 30.43 | 544,954 | -1.34(-4.21%) |
Aug 01, 2023 | 32.06 | 32.29 | 31.49 | 31.77 | 274,731 | -0.69(-2.13%) |
Jul 31, 2023 | 32.04 | 32.70 | 32.04 | 32.46 | 219,732 | +0.37(+1.16%) |
Jul 28, 2023 | 32.25 | 32.63 | 32.03 | 32.09 | 158,465 | -0.15(-0.45%) |
Jul 27, 2023 | 32.72 | 32.76 | 32.15 | 32.24 | 197,739 | -0.53(-1.61%) |
Jul 26, 2023 | 32.52 | 32.93 | 32.46 | 32.76 | 130,529 | +0.00(+0.00%) |
Jul 25, 2023 | 32.67 | 32.90 | 32.49 | 32.76 | 219,240 | +0.03(+0.08%) |
Jul 24, 2023 | 32.45 | 32.89 | 32.42 | 32.74 | 176,278 | +0.27(+0.84%) |
Jul 21, 2023 | 32.49 | 32.80 | 32.39 | 32.46 | 153,567 | -0.01(-0.03%) |
Jul 20, 2023 | 32.49 | 32.77 | 32.42 | 32.47 | 149,364 | -0.21(-0.64%) |
Jul 19, 2023 | 32.91 | 32.95 | 32.48 | 32.68 | 178,256 | +0.09(+0.28%) |
Jul 18, 2023 | 32.69 | 32.90 | 32.27 | 32.59 | 177,304 | +0.05(+0.14%) |
Jul 17, 2023 | 32.87 | 32.92 | 32.48 | 32.54 | 206,724 | -0.37(-1.13%) |
Jul 14, 2023 | 33.02 | 33.18 | 32.74 | 32.92 | 251,734 | -0.09(-0.28%) |
Jul 13, 2023 | 32.65 | 33.27 | 32.56 | 33.01 | 282,607 | +0.40(+1.23%) |
Jul 12, 2023 | 31.83 | 32.68 | 31.83 | 32.61 | 212,220 | +0.95(+3.02%) |
Jul 11, 2023 | 31.84 | 31.91 | 31.50 | 31.65 | 339,195 | -0.21(-0.66%) |
Jul 10, 2023 | 32.29 | 32.39 | 31.83 | 31.86 | 326,351 | -0.56(-1.74%) |
Jul 07, 2023 | 32.19 | 32.61 | 32.04 | 32.43 | 200,559 | +0.23(+0.71%) |
Jul 06, 2023 | 32.95 | 33.15 | 32.00 | 32.20 | 306,213 | -1.06(-3.17%) |
Jul 05, 2023 | 33.45 | 33.45 | 33.00 | 33.25 | 392,628 | -0.15(-0.44%) |
Jul 03, 2023 | 33.06 | 33.79 | 33.06 | 33.40 | 142,774 | +0.20(+0.60%) |
Jun 30, 2023 | 32.35 | 33.35 | 32.35 | 33.20 | 538,039 | +0.89(+2.76%) |
Jun 29, 2023 | 32.04 | 32.52 | 31.89 | 32.31 | 668,081 | +0.16(+0.51%) |
Jun 28, 2023 | 31.89 | 32.42 | 31.63 | 32.14 | 821,710 | -0.07(-0.23%) |
Jun 27, 2023 | 32.05 | 32.36 | 31.93 | 32.22 | 506,982 | +0.14(+0.43%) |
Jun 26, 2023 | 31.84 | 32.24 | 31.83 | 32.08 | 224,433 | +0.19(+0.60%) |
Jun 23, 2023 | 32.33 | 32.60 | 31.89 | 31.89 | 336,391 | -0.63(-1.93%) |
Jun 22, 2023 | 32.58 | 32.66 | 32.34 | 32.52 | 324,520 | +0.02(+0.06%) |
Jun 21, 2023 | 31.84 | 32.78 | 31.84 | 32.50 | 243,790 | +0.45(+1.39%) |
Jun 20, 2023 | 32.18 | 32.45 | 31.93 | 32.05 | 221,300 | -0.15(-0.48%) |
Jun 16, 2023 | 33.31 | 33.52 | 32.18 | 32.21 | 548,942 | -1.10(-3.30%) |
Jun 15, 2023 | 33.34 | 33.67 | 33.24 | 33.31 | 343,611 | +1.31(+4.10%) |
May 08, 2023 | 32.16 | 32.64 | 31.81 | 32.00 | 386,643 | +0.02(+0.06%) |
May 05, 2023 | 31.76 | 32.18 | 31.69 | 31.98 | 789,294 | +0.24(+0.77%) |
May 04, 2023 | 31.89 | 31.90 | 31.07 | 31.74 | 441,604 | -0.08(-0.25%) |
May 03, 2023 | 31.11 | 32.05 | 31.00 | 31.82 | 657,538 | +1.03(+3.36%) |
May 02, 2023 | 31.20 | 31.28 | 30.55 | 30.78 | 310,305 | -0.65(-2.06%) |