Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.94 | 38.94 | 38.10 | 38.14 | 40,954 | -0.50(-1.29%) |
Apr 29, 2024 | 38.59 | 38.95 | 38.50 | 38.64 | 49,133 | +0.20(+0.52%) |
Apr 26, 2024 | 38.38 | 38.76 | 37.73 | 38.44 | 140,111 | +0.62(+1.64%) |
Apr 25, 2024 | 37.27 | 37.82 | 37.10 | 37.82 | 40,075 | -0.37(-0.97%) |
Apr 24, 2024 | 38.00 | 38.37 | 37.75 | 38.19 | 67,338 | +0.93(+2.50%) |
Apr 23, 2024 | 37.02 | 37.56 | 37.02 | 37.26 | 147,137 | +1.68(+4.72%) |
Apr 22, 2024 | 35.36 | 35.84 | 35.36 | 35.58 | 113,010 | +1.66(+4.89%) |
Apr 19, 2024 | 33.60 | 34.04 | 33.60 | 33.92 | 55,191 | +0.09(+0.27%) |
Apr 18, 2024 | 33.83 | 33.92 | 33.66 | 33.83 | 15,117 | +0.25(+0.74%) |
Apr 17, 2024 | 33.90 | 33.94 | 33.45 | 33.58 | 27,786 | -0.14(-0.42%) |
Apr 16, 2024 | 33.33 | 33.94 | 33.33 | 33.72 | 42,784 | -0.43(-1.26%) |
Apr 15, 2024 | 35.19 | 35.19 | 34.15 | 34.15 | 22,007 | -0.86(-2.46%) |
Apr 12, 2024 | 35.24 | 35.51 | 34.97 | 35.01 | 23,692 | -0.84(-2.34%) |
Apr 11, 2024 | 35.59 | 35.95 | 35.35 | 35.85 | 23,917 | +0.01(+0.03%) |
Apr 10, 2024 | 35.61 | 36.05 | 35.61 | 35.84 | 176,704 | +0.41(+1.16%) |
Apr 09, 2024 | 35.73 | 35.94 | 35.35 | 35.43 | 160,314 | -0.76(-2.09%) |
Apr 08, 2024 | 36.17 | 36.35 | 36.09 | 36.19 | 35,448 | +0.48(+1.36%) |
Apr 05, 2024 | 35.67 | 35.89 | 35.67 | 35.70 | 21,899 | +0.08(+0.22%) |
Apr 04, 2024 | 36.10 | 36.10 | 35.50 | 35.62 | 59,067 | -0.38(-1.06%) |
Apr 03, 2024 | 35.66 | 36.00 | 35.63 | 36.00 | 25,253 | +0.34(+0.95%) |
Apr 02, 2024 | 35.53 | 35.77 | 35.53 | 35.66 | 31,972 | +0.46(+1.31%) |
Apr 01, 2024 | 35.25 | 35.46 | 35.10 | 35.20 | 14,881 | -0.13(-0.37%) |
Mar 28, 2024 | 35.25 | 35.54 | 35.25 | 35.33 | 43,511 | +0.42(+1.20%) |
Mar 27, 2024 | 35.01 | 35.03 | 34.82 | 34.91 | 30,893 | +0.82(+2.41%) |
Mar 26, 2024 | 33.86 | 34.13 | 33.86 | 34.09 | 22,750 | +0.97(+2.93%) |
Mar 25, 2024 | 33.20 | 33.38 | 32.87 | 33.12 | 78,139 | +0.59(+1.81%) |
Mar 22, 2024 | 32.65 | 32.77 | 32.52 | 32.53 | 39,656 | -0.99(-2.95%) |
Mar 21, 2024 | 33.73 | 33.79 | 33.52 | 33.52 | 17,701 | -0.08(-0.24%) |
Mar 20, 2024 | 32.63 | 33.62 | 32.63 | 33.60 | 34,593 | +1.05(+3.23%) |
Mar 19, 2024 | 32.19 | 32.55 | 32.19 | 32.55 | 34,761 | +0.02(+0.06%) |
Mar 18, 2024 | 32.35 | 32.70 | 32.32 | 32.53 | 35,986 | +0.39(+1.21%) |
Mar 15, 2024 | 32.55 | 32.60 | 32.13 | 32.14 | 143,085 | -0.65(-1.98%) |
Mar 14, 2024 | 33.01 | 33.01 | 32.69 | 32.79 | 43,298 | -0.08(-0.24%) |
Mar 13, 2024 | 32.90 | 33.20 | 32.87 | 32.87 | 41,700 | +0.10(+0.32%) |
Mar 12, 2024 | 32.61 | 32.97 | 32.57 | 32.77 | 98,830 | +1.07(+3.39%) |
Mar 11, 2024 | 31.83 | 32.02 | 31.61 | 31.69 | 150,820 | +0.24(+0.76%) |
Mar 08, 2024 | 31.76 | 31.87 | 31.44 | 31.45 | 149,874 | -0.45(-1.41%) |
Mar 07, 2024 | 31.73 | 31.98 | 31.47 | 31.90 | 52,135 | +0.19(+0.60%) |
Mar 06, 2024 | 31.81 | 31.89 | 31.70 | 31.71 | 26,187 | +0.71(+2.29%) |
Mar 05, 2024 | 31.69 | 31.69 | 31.00 | 31.00 | 74,297 | -1.09(-3.40%) |
Mar 04, 2024 | 32.26 | 32.28 | 31.93 | 32.09 | 33,851 | -0.69(-2.10%) |
Mar 01, 2024 | 32.48 | 32.92 | 32.44 | 32.78 | 39,255 | +0.09(+0.28%) |
Feb 29, 2024 | 32.73 | 32.86 | 32.56 | 32.69 | 64,269 | -0.17(-0.52%) |
Feb 28, 2024 | 33.20 | 33.20 | 32.81 | 32.86 | 82,018 | -1.27(-3.72%) |
Feb 27, 2024 | 33.94 | 34.19 | 33.89 | 34.13 | 43,198 | -0.20(-0.58%) |
Feb 26, 2024 | 34.21 | 34.50 | 34.21 | 34.33 | 34,618 | -0.35(-1.01%) |
Feb 23, 2024 | 34.79 | 34.86 | 34.50 | 34.68 | 52,443 | -0.10(-0.29%) |
Feb 22, 2024 | 34.60 | 34.82 | 34.60 | 34.78 | 47,948 | +0.31(+0.90%) |
Feb 21, 2024 | 34.44 | 34.63 | 34.23 | 34.47 | 14,590 | +0.70(+2.07%) |
Feb 20, 2024 | 33.86 | 33.99 | 33.59 | 33.77 | 51,829 | -1.29(-3.68%) |
Feb 16, 2024 | 34.80 | 35.09 | 34.80 | 35.06 | 26,627 | +0.28(+0.81%) |
Feb 15, 2024 | 34.73 | 34.84 | 34.53 | 34.78 | 15,145 | +0.14(+0.40%) |
Feb 14, 2024 | 34.65 | 34.73 | 34.50 | 34.64 | 54,864 | -0.33(-0.94%) |
Feb 13, 2024 | 35.46 | 35.51 | 34.77 | 34.97 | 83,705 | -1.06(-2.94%) |
Feb 12, 2024 | 35.96 | 36.26 | 35.96 | 36.03 | 25,655 | +0.05(+0.14%) |
Feb 09, 2024 | 36.00 | 36.10 | 35.82 | 35.98 | 24,944 | +0.46(+1.30%) |
Feb 08, 2024 | 35.96 | 35.96 | 35.50 | 35.52 | 17,109 | -0.54(-1.50%) |
Feb 07, 2024 | 35.90 | 36.36 | 35.90 | 36.06 | 64,715 | -0.15(-0.41%) |
Feb 06, 2024 | 35.61 | 36.21 | 35.55 | 36.21 | 63,038 | +2.04(+5.97%) |
Feb 05, 2024 | 33.93 | 34.36 | 33.93 | 34.17 | 124,793 | -0.25(-0.73%) |
Feb 02, 2024 | 34.41 | 34.66 | 34.19 | 34.42 | 171,262 | +0.41(+1.21%) |
Feb 01, 2024 | 33.67 | 34.15 | 33.67 | 34.01 | 83,012 | +0.88(+2.66%) |
Jan 31, 2024 | 33.61 | 33.79 | 33.09 | 33.13 | 36,163 | -0.74(-2.18%) |
Jan 30, 2024 | 33.74 | 33.87 | 33.51 | 33.87 | 66,102 | -0.02(-0.06%) |
Jan 29, 2024 | 34.03 | 34.43 | 33.49 | 33.89 | 105,201 | -0.15(-0.44%) |
Jan 26, 2024 | 34.10 | 34.28 | 33.85 | 34.04 | 85,242 | +0.59(+1.76%) |
Jan 25, 2024 | 33.47 | 33.60 | 33.25 | 33.45 | 20,031 | +0.15(+0.45%) |
Jan 24, 2024 | 33.83 | 33.83 | 33.30 | 33.30 | 75,005 | +1.55(+4.88%) |
Jan 23, 2024 | 31.74 | 31.86 | 31.56 | 31.75 | 49,659 | +1.51(+4.99%) |
Jan 22, 2024 | 30.19 | 30.37 | 30.07 | 30.24 | 42,991 | -0.71(-2.29%) |
Jan 19, 2024 | 30.69 | 30.96 | 30.50 | 30.95 | 43,206 | +0.27(+0.88%) |
Jan 18, 2024 | 30.53 | 30.70 | 30.50 | 30.68 | 34,496 | +0.65(+2.16%) |
Jan 17, 2024 | 30.00 | 30.19 | 29.66 | 30.03 | 121,116 | -0.57(-1.86%) |
Jan 16, 2024 | 30.87 | 30.92 | 30.60 | 30.60 | 50,148 | -1.27(-3.98%) |
Jan 12, 2024 | 31.88 | 32.11 | 31.87 | 31.87 | 13,187 | -0.22(-0.69%) |
Jan 11, 2024 | 32.24 | 32.28 | 31.81 | 32.09 | 33,582 | +0.79(+2.52%) |
Jan 10, 2024 | 31.31 | 31.63 | 31.26 | 31.30 | 33,943 | -0.74(-2.31%) |
Jan 09, 2024 | 32.10 | 32.21 | 31.93 | 32.04 | 22,678 | -0.84(-2.57%) |
Jan 08, 2024 | 32.31 | 32.90 | 31.90 | 32.88 | 10,332 | -0.05(-0.17%) |
Jan 05, 2024 | 32.83 | 33.21 | 32.73 | 32.94 | 26,814 | -0.44(-1.32%) |
Jan 04, 2024 | 33.40 | 33.51 | 33.22 | 33.38 | 24,937 | +0.38(+1.15%) |
Jan 03, 2024 | 32.78 | 33.27 | 32.78 | 33.00 | 16,164 | +0.34(+1.04%) |
Jan 02, 2024 | 32.85 | 33.02 | 32.66 | 32.66 | 69,930 | -1.12(-3.32%) |
Dec 29, 2023 | 33.46 | 33.87 | 33.46 | 33.78 | 49,183 | +1.08(+3.30%) |
Dec 28, 2023 | 32.69 | 32.84 | 32.45 | 32.70 | 35,693 | +0.20(+0.62%) |
Dec 27, 2023 | 32.67 | 32.81 | 32.31 | 32.50 | 77,513 | -0.16(-0.49%) |
Dec 26, 2023 | 32.04 | 32.76 | 30.53 | 32.66 | 94,615 | +0.86(+2.70%) |
Dec 22, 2023 | 30.75 | 31.94 | 29.51 | 31.80 | 225,041 | -4.45(-12.28%) |
Dec 21, 2023 | 36.34 | 36.54 | 35.81 | 36.25 | 32,829 | +0.60(+1.68%) |
Dec 20, 2023 | 36.04 | 36.16 | 35.45 | 35.65 | 13,632 | -0.71(-1.95%) |
Dec 19, 2023 | 35.82 | 36.43 | 35.82 | 36.36 | 18,210 | +0.92(+2.58%) |
Dec 18, 2023 | 35.13 | 35.57 | 35.13 | 35.44 | 18,383 | -1.56(-4.21%) |
Dec 15, 2023 | 37.00 | 37.38 | 37.00 | 37.00 | 19,762 | +0.16(+0.43%) |
Dec 14, 2023 | 36.71 | 37.08 | 36.63 | 36.84 | 41,134 | -0.11(-0.30%) |
Dec 13, 2023 | 36.10 | 37.06 | 35.62 | 36.95 | 32,534 | +0.97(+2.68%) |
Dec 12, 2023 | 35.73 | 36.08 | 35.59 | 35.98 | 12,947 | -0.02(-0.04%) |
Dec 11, 2023 | 35.83 | 36.21 | 35.56 | 36.00 | 29,265 | +0.39(+1.10%) |
Dec 08, 2023 | 35.90 | 35.90 | 35.44 | 35.61 | 26,202 | -0.49(-1.36%) |
Dec 07, 2023 | 35.75 | 36.21 | 35.75 | 36.10 | 16,295 | +0.64(+1.80%) |
Dec 06, 2023 | 36.08 | 36.30 | 35.46 | 35.46 | 93,023 | -0.53(-1.47%) |
Dec 05, 2023 | 36.01 | 36.19 | 35.85 | 35.99 | 62,349 | -1.04(-2.81%) |
Dec 04, 2023 | 36.81 | 37.17 | 36.75 | 37.03 | 58,013 | +0.43(+1.17%) |
Dec 01, 2023 | 36.20 | 36.73 | 36.05 | 36.60 | 52,550 | -0.35(-0.95%) |
Nov 30, 2023 | 37.17 | 37.17 | 36.60 | 36.95 | 60,916 | +0.41(+1.12%) |
Nov 29, 2023 | 37.16 | 37.20 | 36.50 | 36.54 | 40,955 | -0.59(-1.59%) |
Nov 28, 2023 | 37.19 | 37.19 | 36.64 | 37.13 | 44,463 | +0.58(+1.59%) |
Nov 27, 2023 | 36.32 | 36.56 | 36.31 | 36.55 | 28,782 | -0.11(-0.30%) |
Nov 24, 2023 | 36.20 | 36.66 | 36.14 | 36.66 | 4,808 | +0.88(+2.46%) |
Nov 22, 2023 | 35.93 | 36.22 | 35.78 | 35.78 | 32,259 | +0.08(+0.22%) |
Nov 21, 2023 | 36.52 | 36.52 | 35.55 | 35.70 | 41,952 | -1.52(-4.08%) |
Nov 20, 2023 | 36.83 | 37.32 | 36.79 | 37.22 | 12,464 | +0.10(+0.27%) |
Nov 17, 2023 | 35.51 | 37.12 | 35.51 | 37.12 | 90,977 | +0.74(+2.03%) |
Nov 16, 2023 | 36.62 | 36.93 | 36.27 | 36.38 | 33,741 | -1.39(-3.68%) |
Nov 15, 2023 | 38.45 | 38.45 | 37.77 | 37.77 | 79,697 | +1.89(+5.27%) |
Nov 14, 2023 | 36.00 | 36.04 | 35.43 | 35.88 | 56,890 | +1.73(+5.07%) |
Nov 13, 2023 | 34.26 | 34.41 | 33.87 | 34.15 | 39,035 | -0.05(-0.15%) |
Nov 10, 2023 | 33.84 | 34.20 | 33.70 | 34.20 | 37,172 | +0.08(+0.23%) |
Nov 09, 2023 | 34.59 | 34.76 | 34.09 | 34.12 | 42,792 | -0.56(-1.61%) |
Nov 08, 2023 | 34.85 | 34.93 | 34.52 | 34.68 | 30,544 | +0.58(+1.70%) |
Nov 07, 2023 | 34.05 | 34.33 | 33.94 | 34.10 | 18,685 | -0.69(-1.98%) |
Nov 06, 2023 | 35.10 | 35.11 | 34.68 | 34.79 | 35,095 | +0.19(+0.55%) |
Nov 03, 2023 | 34.43 | 34.80 | 34.20 | 34.60 | 43,979 | +2.09(+6.43%) |
Nov 02, 2023 | 32.31 | 32.66 | 32.13 | 32.51 | 19,165 | +1.11(+3.54%) |
Nov 01, 2023 | 31.07 | 31.49 | 30.99 | 31.40 | 71,561 | +0.33(+1.06%) |
Oct 31, 2023 | 31.01 | 31.54 | 30.74 | 31.07 | 433,696 | +0.07(+0.23%) |
Oct 30, 2023 | 31.39 | 31.42 | 30.97 | 31.00 | 31,972 | +0.56(+1.84%) |
Oct 27, 2023 | 30.69 | 31.06 | 30.44 | 30.44 | 20,456 | +0.02(+0.07%) |
Oct 26, 2023 | 30.83 | 30.83 | 30.38 | 30.42 | 18,735 | -0.09(-0.29%) |
Oct 25, 2023 | 30.59 | 30.88 | 30.45 | 30.51 | 14,364 | -0.69(-2.21%) |
Oct 24, 2023 | 30.77 | 31.40 | 30.69 | 31.20 | 27,856 | +0.79(+2.60%) |
Oct 23, 2023 | 30.19 | 30.89 | 30.19 | 30.41 | 33,613 | +0.11(+0.36%) |
Oct 20, 2023 | 30.50 | 30.73 | 30.27 | 30.30 | 45,876 | -0.37(-1.21%) |
Oct 19, 2023 | 30.71 | 30.93 | 30.57 | 30.67 | 50,455 | -0.71(-2.26%) |
Oct 18, 2023 | 31.46 | 32.09 | 31.38 | 31.38 | 20,162 | -0.93(-2.88%) |
Oct 17, 2023 | 32.02 | 32.67 | 31.96 | 32.31 | 31,275 | -0.81(-2.46%) |
Oct 16, 2023 | 32.86 | 33.12 | 32.78 | 33.12 | 13,759 | +0.98(+3.06%) |
Oct 13, 2023 | 32.67 | 32.67 | 31.93 | 32.14 | 11,766 | -0.56(-1.71%) |
Oct 12, 2023 | 33.33 | 33.37 | 32.67 | 32.70 | 28,481 | -0.93(-2.77%) |
Oct 11, 2023 | 33.50 | 34.03 | 33.38 | 33.63 | 78,765 | +0.72(+2.19%) |
Oct 10, 2023 | 32.19 | 33.18 | 32.19 | 32.91 | 70,937 | +1.16(+3.65%) |
Oct 09, 2023 | 31.37 | 31.80 | 31.13 | 31.75 | 32,238 | -0.31(-0.97%) |
Oct 06, 2023 | 31.20 | 32.19 | 31.20 | 32.06 | 14,341 | +1.14(+3.69%) |
Oct 05, 2023 | 30.77 | 30.99 | 30.64 | 30.92 | 21,825 | -0.05(-0.16%) |
Oct 04, 2023 | 30.73 | 31.10 | 30.70 | 30.97 | 22,304 | +0.21(+0.68%) |
Oct 03, 2023 | 31.18 | 31.22 | 30.68 | 30.76 | 41,329 | -0.77(-2.46%) |
Oct 02, 2023 | 31.72 | 31.76 | 31.45 | 31.54 | 18,339 | -0.14(-0.43%) |
Sep 29, 2023 | 32.43 | 32.43 | 31.67 | 31.67 | 19,351 | -0.08(-0.25%) |
Sep 28, 2023 | 31.44 | 31.89 | 31.35 | 31.75 | 21,010 | +0.03(+0.09%) |
Sep 27, 2023 | 31.84 | 31.93 | 31.61 | 31.72 | 34,769 | +0.33(+1.05%) |
Sep 26, 2023 | 31.67 | 31.81 | 31.39 | 31.39 | 32,632 | -0.98(-3.03%) |
Sep 25, 2023 | 31.92 | 32.38 | 32.07 | 32.37 | 40,673 | -0.50(-1.52%) |
Sep 22, 2023 | 32.74 | 33.36 | 32.74 | 32.87 | 46,590 | +1.37(+4.35%) |
Sep 21, 2023 | 31.66 | 31.80 | 31.32 | 31.50 | 53,042 | -1.75(-5.26%) |
Sep 20, 2023 | 33.51 | 33.80 | 33.03 | 33.25 | 28,705 | -0.20(-0.60%) |
Sep 19, 2023 | 32.38 | 33.74 | 32.38 | 33.45 | 42,687 | +0.26(+0.78%) |
Sep 18, 2023 | 33.34 | 33.52 | 33.00 | 33.19 | 14,796 | -0.56(-1.66%) |
Sep 15, 2023 | 34.16 | 34.37 | 33.04 | 33.75 | 40,898 | -0.17(-0.50%) |
Sep 14, 2023 | 34.04 | 34.39 | 33.92 | 33.92 | 6,456 | +0.21(+0.62%) |
Sep 13, 2023 | 33.95 | 34.09 | 33.71 | 33.71 | 22,620 | -0.57(-1.66%) |
Sep 12, 2023 | 34.04 | 34.35 | 34.04 | 34.28 | 41,121 | -0.02(-0.06%) |
Sep 11, 2023 | 34.49 | 34.49 | 34.24 | 34.30 | 39,117 | +0.97(+2.93%) |
Sep 08, 2023 | 33.52 | 33.68 | 33.24 | 33.33 | 22,750 | +0.02(+0.05%) |
Sep 07, 2023 | 33.99 | 34.01 | 33.28 | 33.31 | 65,408 | -1.29(-3.73%) |
Sep 06, 2023 | 34.43 | 34.98 | 34.43 | 34.60 | 30,906 | -0.01(-0.03%) |
Sep 05, 2023 | 34.31 | 34.83 | 34.30 | 34.61 | 50,702 | +0.42(+1.23%) |
Sep 01, 2023 | 34.31 | 34.63 | 34.19 | 34.19 | 31,350 | +0.30(+0.89%) |
Aug 31, 2023 | 34.30 | 34.30 | 33.89 | 33.89 | 28,048 | -0.20(-0.59%) |
Aug 30, 2023 | 34.18 | 34.20 | 34.02 | 34.09 | 16,063 | -0.92(-2.63%) |
Aug 29, 2023 | 34.75 | 35.07 | 34.40 | 35.01 | 21,105 | +0.82(+2.40%) |
Aug 28, 2023 | 33.76 | 34.34 | 33.74 | 34.19 | 20,667 | +0.44(+1.30%) |
Aug 25, 2023 | 34.05 | 34.24 | 33.34 | 33.75 | 48,210 | +0.17(+0.51%) |
Aug 24, 2023 | 34.22 | 34.22 | 33.54 | 33.58 | 86,054 | -0.50(-1.47%) |
Aug 23, 2023 | 33.70 | 34.38 | 33.70 | 34.08 | 74,401 | +0.33(+0.98%) |
Aug 22, 2023 | 34.24 | 34.25 | 33.67 | 33.75 | 28,282 | -0.38(-1.11%) |
Aug 21, 2023 | 33.96 | 34.18 | 33.90 | 34.13 | 51,669 | +0.23(+0.68%) |
Aug 18, 2023 | 33.86 | 34.22 | 33.86 | 33.90 | 46,593 | -0.84(-2.42%) |
Aug 17, 2023 | 34.73 | 35.20 | 34.33 | 34.74 | 60,230 | +0.83(+2.45%) |
Aug 16, 2023 | 34.15 | 34.38 | 33.91 | 33.91 | 35,987 | -1.02(-2.92%) |
Aug 15, 2023 | 35.03 | 35.20 | 34.93 | 34.93 | 10,618 | -0.04(-0.10%) |
Aug 14, 2023 | 34.53 | 35.03 | 34.49 | 34.97 | 31,028 | -0.36(-1.03%) |
Aug 11, 2023 | 35.48 | 35.54 | 35.25 | 35.33 | 5,934 | -1.24(-3.39%) |
Aug 10, 2023 | 36.90 | 37.36 | 36.48 | 36.57 | 30,042 | +1.09(+3.07%) |
Aug 09, 2023 | 35.17 | 35.70 | 35.17 | 35.48 | 34,040 | -0.22(-0.62%) |
Aug 08, 2023 | 36.00 | 36.00 | 35.29 | 35.70 | 22,010 | -0.91(-2.49%) |
Aug 07, 2023 | 36.86 | 36.86 | 36.40 | 36.61 | 32,715 | -0.59(-1.59%) |
Aug 04, 2023 | 37.22 | 37.70 | 37.14 | 37.20 | 15,333 | -0.15(-0.40%) |
Aug 03, 2023 | 36.90 | 37.66 | 36.81 | 37.35 | 59,969 | +0.20(+0.54%) |
Aug 02, 2023 | 37.80 | 37.80 | 36.82 | 37.15 | 43,465 | -1.46(-3.78%) |
Aug 01, 2023 | 38.59 | 39.10 | 38.59 | 38.61 | 47,707 | -0.53(-1.35%) |
Jul 31, 2023 | 39.48 | 39.71 | 39.14 | 39.14 | 43,728 | -0.03(-0.08%) |
Jul 28, 2023 | 38.75 | 39.33 | 38.75 | 39.17 | 67,878 | +2.35(+6.38%) |
Jul 27, 2023 | 37.75 | 37.84 | 36.82 | 36.82 | 61,887 | -0.58(-1.55%) |
Jul 26, 2023 | 37.11 | 37.69 | 36.94 | 37.40 | 23,076 | -0.20(-0.53%) |
Jul 25, 2023 | 37.65 | 37.78 | 37.43 | 37.60 | 41,682 | +0.93(+2.54%) |
Jul 24, 2023 | 36.05 | 37.03 | 36.04 | 36.67 | 47,456 | +0.55(+1.52%) |
Jul 21, 2023 | 36.45 | 36.45 | 36.00 | 36.12 | 19,881 | -0.31(-0.85%) |
Jul 20, 2023 | 36.70 | 36.73 | 36.24 | 36.43 | 17,580 | -1.02(-2.72%) |
Jul 19, 2023 | 37.89 | 37.89 | 37.39 | 37.45 | 17,690 | +0.24(+0.64%) |
Jul 18, 2023 | 37.16 | 37.43 | 36.96 | 37.21 | 17,823 | -0.47(-1.25%) |
Jul 17, 2023 | 36.99 | 37.92 | 36.99 | 37.68 | 54,335 | +0.04(+0.11%) |
Jul 14, 2023 | 37.66 | 37.92 | 37.64 | 37.64 | 27,959 | -0.16(-0.42%) |
Jul 13, 2023 | 37.37 | 37.92 | 37.37 | 37.80 | 81,183 | +0.97(+2.63%) |
Jul 12, 2023 | 35.70 | 36.90 | 35.70 | 36.83 | 67,236 | +1.96(+5.62%) |
Jul 11, 2023 | 34.99 | 34.99 | 34.49 | 34.87 | 85,378 | +0.62(+1.81%) |
Jul 10, 2023 | 33.51 | 34.28 | 33.51 | 34.25 | 27,750 | +0.00(+0.00%) |
Jul 07, 2023 | 33.73 | 34.50 | 33.54 | 34.25 | 64,477 | +1.00(+3.01%) |
Jul 06, 2023 | 33.97 | 33.97 | 33.05 | 33.25 | 80,055 | -1.86(-5.30%) |
Jul 05, 2023 | 35.03 | 35.16 | 34.98 | 35.11 | 55,756 | -0.23(-0.65%) |
Jul 03, 2023 | 35.51 | 35.80 | 35.34 | 35.34 | 16,095 | -0.70(-1.94%) |
Jun 30, 2023 | 35.98 | 36.20 | 35.60 | 36.04 | 33,427 | +0.68(+1.92%) |
Jun 29, 2023 | 35.79 | 35.79 | 34.96 | 35.36 | 44,567 | -0.84(-2.32%) |
Jun 28, 2023 | 36.18 | 36.30 | 35.89 | 36.20 | 100,573 | +0.91(+2.58%) |
Jun 27, 2023 | 35.54 | 35.68 | 35.03 | 35.29 | 35,142 | +3.22(+10.04%) |
Jun 26, 2023 | 31.84 | 32.51 | 31.84 | 32.07 | 35,224 | +0.19(+0.60%) |
Jun 23, 2023 | 31.73 | 32.13 | 31.73 | 31.88 | 37,200 | -1.37(-4.12%) |
Jun 22, 2023 | 32.73 | 33.40 | 32.73 | 33.25 | 20,637 | -0.24(-0.72%) |
Jun 21, 2023 | 33.51 | 33.59 | 33.27 | 33.49 | 52,606 | -0.75(-2.19%) |
Jun 20, 2023 | 34.72 | 34.80 | 34.04 | 34.24 | 42,778 | -1.21(-3.41%) |
Jun 16, 2023 | 35.41 | 35.47 | 35.26 | 35.45 | 62,190 | -0.02(-0.06%) |
Jun 15, 2023 | 34.67 | 35.50 | 34.67 | 35.47 | 55,570 | +1.24(+3.62%) |
Jun 14, 2023 | 33.76 | 34.25 | 33.68 | 34.23 | 20,949 | +0.36(+1.06%) |
Jun 13, 2023 | 33.73 | 34.10 | 33.73 | 33.87 | 34,844 | +0.40(+1.20%) |
Jun 12, 2023 | 33.67 | 33.81 | 33.42 | 33.47 | 17,923 | +0.41(+1.24%) |
Jun 09, 2023 | 32.92 | 33.46 | 32.92 | 33.06 | 34,053 | +0.09(+0.27%) |
Jun 08, 2023 | 32.57 | 33.02 | 32.57 | 32.97 | 24,151 | +0.54(+1.67%) |
Jun 07, 2023 | 32.72 | 33.00 | 32.43 | 32.43 | 54,005 | -0.47(-1.43%) |
Jun 06, 2023 | 32.11 | 32.97 | 32.11 | 32.90 | 104,618 | +0.20(+0.61%) |
Jun 05, 2023 | 32.34 | 32.99 | 32.34 | 32.70 | 67,380 | +0.02(+0.05%) |
Jun 02, 2023 | 32.93 | 33.10 | 32.65 | 32.68 | 67,851 | +1.21(+3.86%) |
Jun 01, 2023 | 31.00 | 31.47 | 30.96 | 31.47 | 236,916 | +1.31(+4.34%) |
May 31, 2023 | 30.11 | 30.34 | 29.81 | 30.16 | 131,975 | -0.81(-2.62%) |
May 30, 2023 | 31.55 | 31.55 | 30.82 | 30.97 | 40,655 | -0.93(-2.92%) |
May 26, 2023 | 31.78 | 32.08 | 31.70 | 31.90 | 204,496 | +0.57(+1.82%) |
May 25, 2023 | 31.82 | 32.00 | 31.29 | 31.33 | 134,291 | -1.23(-3.78%) |
May 24, 2023 | 32.61 | 32.97 | 32.56 | 32.56 | 128,940 | -0.56(-1.69%) |
May 23, 2023 | 33.75 | 33.76 | 33.12 | 33.12 | 170,066 | -1.21(-3.52%) |
May 22, 2023 | 34.07 | 34.74 | 34.07 | 34.33 | 208,948 | +0.11(+0.32%) |
May 19, 2023 | 34.41 | 34.54 | 34.10 | 34.22 | 175,090 | -0.18(-0.52%) |
May 18, 2023 | 34.22 | 34.78 | 34.22 | 34.40 | 192,997 | -1.24(-3.48%) |
May 17, 2023 | 34.68 | 35.77 | 34.68 | 35.64 | 382,712 | +1.07(+3.10%) |
May 16, 2023 | 34.87 | 35.05 | 34.51 | 34.57 | 196,303 | +0.10(+0.29%) |
May 15, 2023 | 33.81 | 34.54 | 33.81 | 34.47 | 161,053 | +1.93(+5.93%) |
May 12, 2023 | 32.95 | 33.04 | 32.54 | 32.54 | 62,131 | -1.20(-3.56%) |
May 11, 2023 | 33.31 | 33.82 | 33.24 | 33.74 | 194,460 | +0.53(+1.60%) |
May 10, 2023 | 33.25 | 33.44 | 33.03 | 33.21 | 221,548 | +0.61(+1.87%) |
May 09, 2023 | 32.86 | 33.01 | 32.57 | 32.60 | 295,655 | -1.82(-5.29%) |
May 08, 2023 | 34.67 | 34.67 | 34.40 | 34.42 | 118,938 | -0.36(-1.04%) |
May 05, 2023 | 34.50 | 34.89 | 34.41 | 34.78 | 327,727 | +0.79(+2.32%) |
May 04, 2023 | 33.98 | 34.05 | 33.75 | 33.99 | 161,413 | -0.30(-0.87%) |
May 03, 2023 | 34.24 | 34.50 | 34.09 | 34.29 | 155,035 | -0.16(-0.46%) |
May 02, 2023 | 34.66 | 34.66 | 34.29 | 34.45 | 178,488 | -0.73(-2.08%) |