Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.22 | 44.63 | 42.24 | 42.28 | 292,024 | -2.24(-5.03%) |
Apr 29, 2024 | 43.50 | 45.19 | 43.50 | 44.52 | 273,508 | +1.28(+2.96%) |
Apr 26, 2024 | 42.04 | 44.08 | 41.69 | 43.24 | 257,825 | +1.48(+3.54%) |
Apr 25, 2024 | 41.88 | 41.88 | 40.44 | 41.76 | 174,858 | -0.24(-0.57%) |
Apr 24, 2024 | 42.81 | 43.05 | 41.63 | 42.00 | 134,700 | -0.58(-1.36%) |
Apr 23, 2024 | 41.10 | 42.63 | 41.10 | 42.58 | 191,966 | +1.48(+3.60%) |
Apr 22, 2024 | 40.48 | 41.69 | 40.05 | 41.10 | 188,934 | +1.01(+2.52%) |
Apr 19, 2024 | 39.91 | 40.22 | 39.39 | 40.09 | 287,369 | -0.02(-0.05%) |
Apr 18, 2024 | 40.91 | 42.00 | 40.01 | 40.11 | 266,475 | -0.65(-1.59%) |
Apr 17, 2024 | 41.79 | 42.70 | 40.76 | 40.76 | 183,469 | -0.65(-1.57%) |
Apr 16, 2024 | 41.68 | 42.23 | 41.30 | 41.41 | 246,991 | -0.60(-1.43%) |
Apr 15, 2024 | 43.75 | 44.04 | 41.98 | 42.01 | 200,075 | -1.36(-3.14%) |
Apr 12, 2024 | 43.79 | 43.92 | 43.10 | 43.37 | 135,452 | -0.84(-1.90%) |
Apr 11, 2024 | 43.65 | 44.43 | 43.47 | 44.21 | 123,658 | +0.62(+1.42%) |
Apr 10, 2024 | 43.25 | 43.83 | 42.62 | 43.59 | 209,041 | -1.33(-2.96%) |
Apr 09, 2024 | 45.31 | 45.47 | 44.51 | 44.92 | 199,190 | +0.20(+0.45%) |
Apr 08, 2024 | 43.88 | 44.79 | 43.60 | 44.72 | 133,814 | +1.29(+2.97%) |
Apr 05, 2024 | 43.47 | 43.95 | 43.11 | 43.43 | 210,939 | -0.09(-0.21%) |
Apr 04, 2024 | 44.59 | 45.20 | 43.28 | 43.52 | 216,987 | -0.40(-0.91%) |
Apr 03, 2024 | 43.41 | 45.60 | 43.31 | 43.92 | 410,055 | +0.32(+0.73%) |
Apr 02, 2024 | 43.67 | 44.12 | 42.87 | 43.60 | 206,406 | -0.95(-2.13%) |
Apr 01, 2024 | 45.34 | 45.88 | 43.89 | 44.55 | 320,187 | -0.81(-1.79%) |
Mar 28, 2024 | 45.19 | 46.07 | 44.90 | 45.36 | 383,453 | +0.28(+0.62%) |
Mar 27, 2024 | 43.80 | 45.32 | 43.39 | 45.08 | 561,691 | +2.36(+5.52%) |
Mar 26, 2024 | 43.06 | 43.98 | 42.57 | 42.72 | 246,192 | +0.12(+0.28%) |
Mar 25, 2024 | 41.45 | 44.35 | 41.37 | 42.60 | 527,778 | +1.51(+3.67%) |
Mar 22, 2024 | 41.76 | 41.88 | 40.14 | 41.09 | 310,120 | -0.49(-1.18%) |
Mar 21, 2024 | 43.21 | 43.76 | 41.52 | 41.58 | 482,677 | -1.33(-3.10%) |
Mar 20, 2024 | 40.72 | 43.45 | 40.72 | 42.91 | 230,395 | +2.01(+4.91%) |
Mar 19, 2024 | 40.51 | 41.64 | 40.51 | 40.90 | 242,195 | +0.02(+0.05%) |
Mar 18, 2024 | 41.38 | 41.55 | 40.68 | 40.88 | 313,322 | -0.54(-1.30%) |
Mar 15, 2024 | 41.46 | 42.02 | 41.12 | 41.42 | 286,559 | -0.59(-1.40%) |
Mar 14, 2024 | 42.83 | 43.49 | 41.43 | 42.01 | 275,917 | -1.24(-2.87%) |
Mar 13, 2024 | 44.11 | 44.98 | 41.90 | 43.25 | 370,135 | -0.86(-1.95%) |
Mar 12, 2024 | 43.95 | 45.65 | 43.20 | 44.11 | 584,558 | +2.05(+4.87%) |
Mar 11, 2024 | 46.17 | 46.17 | 42.03 | 42.06 | 359,250 | -1.35(-3.11%) |
Mar 08, 2024 | 42.79 | 44.04 | 42.79 | 43.41 | 151,719 | +1.17(+2.77%) |
Mar 07, 2024 | 42.68 | 43.15 | 41.50 | 42.24 | 92,538 | +0.11(+0.26%) |
Mar 06, 2024 | 42.15 | 42.60 | 41.51 | 42.13 | 112,704 | +0.56(+1.35%) |
Mar 05, 2024 | 41.83 | 42.26 | 41.24 | 41.57 | 150,246 | -0.72(-1.70%) |
Mar 04, 2024 | 42.97 | 43.16 | 41.66 | 42.29 | 210,681 | -0.66(-1.54%) |
Mar 01, 2024 | 43.90 | 43.90 | 42.30 | 42.95 | 170,018 | -0.87(-1.99%) |
Feb 29, 2024 | 44.36 | 44.75 | 43.45 | 43.82 | 210,171 | +0.26(+0.60%) |
Feb 28, 2024 | 43.22 | 45.83 | 43.09 | 43.56 | 215,252 | +0.05(+0.11%) |
Feb 27, 2024 | 42.73 | 46.44 | 40.83 | 43.51 | 456,800 | -1.91(-4.21%) |
Feb 26, 2024 | 45.87 | 46.87 | 45.33 | 45.42 | 270,542 | -0.85(-1.84%) |
Feb 23, 2024 | 46.45 | 47.19 | 45.32 | 46.27 | 174,422 | -0.10(-0.22%) |
Feb 22, 2024 | 46.93 | 47.20 | 45.78 | 46.37 | 128,807 | +0.40(+0.87%) |
Feb 21, 2024 | 46.49 | 46.84 | 45.44 | 45.97 | 189,176 | -0.87(-1.86%) |
Feb 20, 2024 | 47.19 | 47.58 | 46.42 | 46.84 | 240,780 | -1.32(-2.74%) |
Feb 16, 2024 | 48.02 | 48.94 | 47.43 | 48.16 | 198,996 | -0.53(-1.09%) |
Feb 15, 2024 | 49.02 | 49.35 | 47.65 | 48.69 | 138,419 | -0.01(-0.02%) |
Feb 14, 2024 | 47.02 | 48.79 | 46.91 | 48.70 | 118,580 | +2.70(+5.87%) |
Feb 13, 2024 | 46.07 | 48.12 | 45.75 | 46.00 | 183,186 | -2.88(-5.89%) |
Feb 12, 2024 | 48.09 | 49.81 | 48.09 | 48.88 | 165,678 | +0.79(+1.64%) |
Feb 09, 2024 | 47.72 | 48.87 | 47.62 | 48.09 | 153,644 | +0.84(+1.78%) |
Feb 08, 2024 | 47.39 | 48.50 | 46.92 | 47.25 | 133,653 | +0.02(+0.04%) |
Feb 07, 2024 | 45.67 | 47.62 | 44.90 | 47.23 | 176,924 | +1.81(+3.99%) |
Feb 06, 2024 | 45.26 | 45.77 | 44.87 | 45.42 | 104,876 | +0.16(+0.35%) |
Feb 05, 2024 | 45.44 | 45.59 | 44.72 | 45.26 | 115,363 | -0.82(-1.78%) |
Feb 02, 2024 | 45.96 | 47.10 | 45.68 | 46.08 | 177,391 | -0.37(-0.80%) |
Feb 01, 2024 | 46.09 | 46.68 | 45.23 | 46.45 | 143,075 | +0.91(+2.00%) |
Jan 31, 2024 | 47.38 | 47.84 | 45.44 | 45.54 | 179,903 | -2.23(-4.67%) |
Jan 30, 2024 | 48.00 | 48.28 | 47.33 | 47.77 | 183,900 | -0.59(-1.22%) |
Jan 29, 2024 | 46.94 | 48.62 | 46.35 | 48.36 | 221,147 | +0.57(+1.19%) |
Jan 26, 2024 | 48.99 | 49.84 | 47.60 | 47.79 | 266,662 | -1.03(-2.11%) |
Jan 25, 2024 | 47.84 | 49.14 | 47.06 | 48.82 | 186,394 | +1.91(+4.07%) |
Jan 24, 2024 | 47.74 | 47.74 | 46.69 | 46.91 | 448,553 | +0.00(+0.00%) |
Jan 23, 2024 | 46.61 | 47.02 | 45.55 | 46.91 | 219,763 | +0.84(+1.82%) |
Jan 22, 2024 | 45.33 | 46.44 | 44.84 | 46.07 | 468,537 | +1.44(+3.23%) |
Jan 19, 2024 | 44.45 | 45.03 | 43.40 | 44.63 | 194,191 | +0.68(+1.55%) |
Jan 18, 2024 | 41.62 | 44.15 | 41.40 | 43.95 | 423,628 | +2.70(+6.55%) |
Jan 17, 2024 | 39.83 | 41.50 | 39.20 | 41.25 | 140,754 | +0.43(+1.05%) |
Jan 16, 2024 | 39.47 | 40.86 | 39.41 | 40.82 | 126,370 | +0.70(+1.74%) |
Jan 12, 2024 | 40.68 | 40.87 | 39.94 | 40.12 | 126,657 | +0.12(+0.30%) |
Jan 11, 2024 | 39.78 | 40.23 | 38.96 | 40.00 | 192,228 | +0.13(+0.33%) |
Jan 10, 2024 | 40.29 | 40.29 | 39.06 | 39.87 | 155,340 | -0.81(-1.99%) |
Jan 09, 2024 | 41.17 | 41.27 | 40.65 | 40.68 | 102,486 | -1.21(-2.89%) |
Jan 08, 2024 | 40.34 | 41.89 | 40.30 | 41.89 | 126,415 | +1.69(+4.20%) |
Jan 05, 2024 | 41.27 | 41.67 | 40.19 | 40.20 | 154,098 | -1.45(-3.48%) |
Jan 04, 2024 | 41.00 | 42.28 | 40.75 | 41.65 | 429,419 | +0.46(+1.12%) |
Jan 03, 2024 | 42.01 | 42.31 | 41.19 | 41.19 | 241,440 | -1.50(-3.51%) |
Jan 02, 2024 | 42.92 | 43.52 | 42.42 | 42.69 | 325,268 | -0.85(-1.95%) |
Dec 29, 2023 | 43.57 | 43.91 | 43.11 | 43.54 | 400,410 | -0.29(-0.66%) |
Dec 28, 2023 | 44.16 | 44.97 | 43.77 | 43.83 | 191,456 | -0.62(-1.39%) |
Dec 27, 2023 | 44.79 | 45.00 | 43.99 | 44.45 | 248,644 | -0.12(-0.27%) |
Dec 26, 2023 | 44.38 | 44.59 | 43.81 | 44.57 | 155,522 | +0.64(+1.46%) |
Dec 22, 2023 | 44.26 | 44.40 | 43.45 | 43.93 | 159,963 | -0.28(-0.63%) |
Dec 21, 2023 | 43.29 | 44.84 | 43.03 | 44.21 | 657,904 | +1.25(+2.91%) |
Dec 20, 2023 | 44.00 | 45.55 | 42.93 | 42.96 | 391,915 | -1.46(-3.29%) |
Dec 19, 2023 | 43.98 | 44.75 | 43.51 | 44.42 | 280,442 | +0.87(+2.00%) |
Dec 18, 2023 | 43.00 | 44.36 | 43.00 | 43.55 | 178,910 | +0.68(+1.59%) |
Dec 15, 2023 | 42.79 | 43.27 | 41.95 | 42.87 | 462,504 | +0.20(+0.47%) |
Dec 14, 2023 | 41.81 | 43.20 | 41.75 | 42.67 | 516,402 | +1.82(+4.46%) |
Dec 13, 2023 | 39.22 | 40.98 | 38.33 | 40.85 | 239,815 | +1.65(+4.21%) |
Dec 12, 2023 | 38.95 | 39.62 | 38.65 | 39.20 | 144,486 | +0.00(+0.00%) |
Dec 11, 2023 | 39.60 | 40.60 | 39.20 | 39.20 | 133,962 | -0.55(-1.38%) |
Dec 08, 2023 | 39.46 | 40.26 | 39.46 | 39.75 | 207,893 | +0.23(+0.58%) |
Dec 07, 2023 | 39.40 | 39.68 | 38.88 | 39.52 | 107,090 | +0.28(+0.71%) |
Dec 06, 2023 | 40.19 | 40.87 | 39.20 | 39.24 | 175,275 | -0.76(-1.90%) |
Dec 05, 2023 | 39.61 | 40.00 | 38.88 | 40.00 | 193,815 | +0.43(+1.09%) |
Dec 04, 2023 | 38.36 | 40.27 | 38.36 | 39.57 | 240,859 | +0.98(+2.54%) |
Dec 01, 2023 | 36.61 | 38.70 | 36.16 | 38.59 | 299,354 | +1.76(+4.78%) |
Nov 30, 2023 | 37.47 | 37.47 | 36.49 | 36.83 | 273,188 | -0.40(-1.07%) |
Nov 29, 2023 | 38.68 | 39.48 | 36.92 | 37.23 | 206,889 | -0.77(-2.03%) |
Nov 28, 2023 | 38.13 | 38.34 | 37.59 | 38.00 | 156,542 | -0.24(-0.63%) |
Nov 27, 2023 | 37.92 | 38.84 | 37.92 | 38.24 | 128,196 | +0.05(+0.13%) |
Nov 24, 2023 | 37.90 | 38.43 | 37.75 | 38.19 | 61,865 | +0.07(+0.18%) |
Nov 22, 2023 | 38.31 | 38.78 | 38.06 | 38.12 | 116,912 | +0.30(+0.79%) |
Nov 21, 2023 | 38.00 | 38.61 | 37.61 | 37.82 | 174,480 | -0.42(-1.10%) |
Nov 20, 2023 | 37.85 | 39.71 | 37.71 | 38.24 | 309,274 | +0.53(+1.41%) |
Nov 17, 2023 | 36.05 | 37.76 | 35.96 | 37.71 | 306,096 | +1.86(+5.19%) |
Nov 16, 2023 | 36.48 | 37.37 | 34.87 | 35.85 | 320,992 | -0.86(-2.34%) |
Nov 15, 2023 | 36.22 | 37.16 | 36.01 | 36.71 | 256,488 | +0.47(+1.30%) |
Nov 14, 2023 | 35.22 | 36.43 | 34.63 | 36.24 | 344,835 | +2.70(+8.05%) |
Nov 13, 2023 | 33.97 | 34.31 | 33.13 | 33.54 | 263,132 | -0.99(-2.87%) |
Nov 10, 2023 | 33.58 | 35.46 | 31.97 | 34.53 | 469,073 | +2.93(+9.27%) |
Nov 09, 2023 | 32.54 | 32.70 | 31.57 | 31.60 | 304,568 | -0.92(-2.83%) |
Nov 08, 2023 | 32.83 | 32.94 | 31.95 | 32.52 | 225,185 | -0.46(-1.39%) |
Nov 07, 2023 | 32.09 | 33.07 | 31.95 | 32.98 | 158,931 | +0.72(+2.23%) |
Nov 06, 2023 | 32.91 | 33.00 | 31.69 | 32.26 | 209,158 | -0.48(-1.47%) |
Nov 03, 2023 | 32.20 | 32.91 | 31.97 | 32.74 | 415,795 | +1.48(+4.73%) |
Nov 02, 2023 | 30.37 | 31.86 | 30.24 | 31.26 | 404,227 | +1.48(+4.97%) |
Nov 01, 2023 | 29.42 | 29.80 | 28.88 | 29.78 | 235,860 | +0.59(+2.02%) |
Oct 31, 2023 | 28.86 | 29.49 | 28.63 | 29.19 | 161,304 | +0.43(+1.50%) |
Oct 30, 2023 | 29.15 | 29.38 | 28.21 | 28.76 | 334,472 | +0.21(+0.74%) |
Oct 27, 2023 | 30.21 | 30.41 | 28.41 | 28.55 | 561,830 | -1.53(-5.09%) |
Oct 26, 2023 | 31.15 | 31.25 | 29.91 | 30.08 | 298,077 | -0.91(-2.94%) |
Oct 25, 2023 | 32.42 | 32.57 | 30.96 | 30.99 | 397,065 | -1.89(-5.75%) |
Oct 24, 2023 | 32.86 | 33.31 | 32.39 | 32.88 | 249,350 | +0.45(+1.39%) |
Oct 23, 2023 | 33.43 | 33.83 | 32.41 | 32.43 | 300,723 | -1.36(-4.02%) |
Oct 20, 2023 | 35.87 | 35.87 | 33.70 | 33.79 | 343,622 | -2.20(-6.11%) |
Oct 19, 2023 | 36.23 | 37.36 | 35.78 | 35.99 | 204,626 | -0.37(-1.02%) |
Oct 18, 2023 | 37.49 | 38.04 | 36.33 | 36.36 | 137,566 | -1.62(-4.27%) |
Oct 17, 2023 | 37.18 | 38.62 | 37.12 | 37.98 | 152,774 | +0.07(+0.18%) |
Oct 16, 2023 | 37.79 | 38.37 | 37.15 | 37.91 | 104,863 | +0.57(+1.53%) |
Oct 13, 2023 | 36.92 | 37.57 | 36.60 | 37.34 | 218,141 | +0.21(+0.57%) |
Oct 12, 2023 | 40.05 | 40.17 | 37.00 | 37.13 | 267,746 | -2.76(-6.92%) |
Oct 11, 2023 | 39.66 | 40.30 | 39.61 | 39.89 | 326,655 | +0.55(+1.40%) |
Oct 10, 2023 | 38.98 | 40.02 | 38.98 | 39.34 | 204,433 | +0.66(+1.71%) |
Oct 09, 2023 | 39.60 | 39.97 | 37.49 | 38.68 | 402,366 | -1.42(-3.54%) |
Oct 06, 2023 | 39.96 | 40.67 | 38.84 | 40.10 | 440,998 | +0.34(+0.86%) |
Oct 05, 2023 | 43.85 | 43.85 | 39.19 | 39.76 | 826,509 | -2.30(-5.47%) |
Oct 04, 2023 | 38.31 | 42.06 | 37.59 | 42.06 | 624,348 | +3.59(+9.33%) |
Oct 03, 2023 | 39.85 | 39.98 | 38.44 | 38.47 | 183,340 | -1.79(-4.45%) |
Oct 02, 2023 | 39.70 | 40.56 | 39.23 | 40.26 | 377,416 | +1.72(+4.46%) |
Sep 29, 2023 | 39.66 | 40.25 | 38.20 | 38.54 | 378,028 | -0.80(-2.03%) |
Sep 28, 2023 | 38.27 | 40.83 | 38.20 | 39.34 | 377,712 | +0.84(+2.18%) |
Sep 27, 2023 | 38.53 | 39.03 | 37.90 | 38.50 | 217,762 | +0.22(+0.57%) |
Sep 26, 2023 | 39.53 | 39.77 | 38.27 | 38.28 | 270,227 | -1.77(-4.42%) |
Sep 25, 2023 | 38.89 | 40.24 | 39.90 | 40.05 | 346,154 | +0.91(+2.32%) |
Sep 22, 2023 | 39.67 | 40.03 | 39.06 | 39.14 | 247,062 | -0.43(-1.09%) |
Sep 21, 2023 | 40.27 | 41.54 | 39.39 | 39.57 | 199,887 | -1.56(-3.79%) |
Sep 20, 2023 | 41.58 | 42.04 | 41.06 | 41.13 | 173,354 | -0.32(-0.77%) |
Sep 19, 2023 | 42.07 | 42.28 | 41.09 | 41.45 | 181,777 | -0.61(-1.45%) |
Sep 18, 2023 | 41.29 | 42.42 | 41.04 | 42.06 | 111,110 | +0.74(+1.79%) |
Sep 15, 2023 | 42.45 | 42.45 | 41.23 | 41.32 | 279,824 | -1.32(-3.10%) |
Sep 14, 2023 | 41.38 | 42.65 | 41.12 | 42.64 | 187,033 | +1.58(+3.85%) |
Sep 13, 2023 | 42.32 | 42.38 | 40.91 | 41.06 | 635,746 | -0.95(-2.26%) |
Sep 12, 2023 | 43.25 | 43.57 | 41.85 | 42.01 | 290,673 | -1.40(-3.23%) |
Sep 11, 2023 | 43.82 | 44.51 | 43.38 | 43.41 | 210,227 | -0.35(-0.80%) |
Sep 08, 2023 | 45.21 | 45.42 | 43.75 | 43.76 | 142,806 | -1.38(-3.06%) |
Sep 07, 2023 | 45.13 | 45.37 | 44.32 | 45.14 | 127,422 | -0.48(-1.05%) |
Sep 06, 2023 | 46.00 | 46.63 | 44.68 | 45.62 | 454,465 | -0.35(-0.76%) |
Sep 05, 2023 | 44.92 | 45.98 | 44.70 | 45.97 | 268,927 | +0.78(+1.73%) |
Sep 01, 2023 | 43.66 | 45.27 | 43.56 | 45.19 | 283,301 | +1.71(+3.93%) |
Aug 31, 2023 | 44.37 | 45.69 | 43.47 | 43.48 | 680,676 | -0.73(-1.65%) |
Aug 30, 2023 | 42.13 | 44.37 | 42.13 | 44.21 | 239,311 | +1.93(+4.56%) |
Aug 29, 2023 | 40.83 | 42.42 | 40.77 | 42.28 | 360,035 | +1.29(+3.15%) |
Aug 28, 2023 | 41.10 | 42.50 | 40.65 | 40.99 | 204,329 | +0.14(+0.34%) |
Aug 25, 2023 | 41.31 | 41.31 | 39.57 | 40.85 | 243,046 | -0.26(-0.63%) |
Aug 24, 2023 | 41.83 | 41.96 | 40.43 | 41.11 | 297,660 | -0.13(-0.32%) |
Aug 23, 2023 | 39.68 | 41.48 | 39.39 | 41.24 | 1,232,000 | +1.71(+4.33%) |
Aug 22, 2023 | 38.42 | 40.81 | 38.42 | 39.53 | 373,569 | +1.51(+3.97%) |
Aug 21, 2023 | 38.11 | 38.98 | 37.72 | 38.02 | 359,597 | +0.52(+1.39%) |
Aug 18, 2023 | 37.43 | 38.22 | 37.38 | 37.50 | 224,962 | -0.60(-1.57%) |
Aug 17, 2023 | 38.00 | 38.37 | 37.33 | 38.10 | 298,098 | +0.22(+0.58%) |
Aug 16, 2023 | 36.69 | 37.90 | 36.69 | 37.88 | 226,221 | +0.99(+2.68%) |
Aug 15, 2023 | 37.60 | 37.87 | 36.71 | 36.89 | 317,009 | -0.99(-2.61%) |
Aug 14, 2023 | 36.98 | 37.91 | 36.33 | 37.88 | 290,657 | +0.69(+1.86%) |
Aug 11, 2023 | 33.37 | 37.21 | 33.32 | 37.19 | 475,591 | +3.60(+10.72%) |
Aug 10, 2023 | 32.50 | 33.76 | 31.47 | 33.59 | 930,671 | -2.39(-6.64%) |
Aug 09, 2023 | 36.84 | 37.20 | 35.77 | 35.98 | 308,990 | -0.96(-2.60%) |
Aug 08, 2023 | 36.13 | 37.14 | 36.12 | 36.94 | 192,427 | +0.14(+0.38%) |
Aug 07, 2023 | 36.72 | 36.92 | 35.89 | 36.80 | 125,568 | +0.21(+0.57%) |
Aug 04, 2023 | 35.86 | 37.00 | 35.77 | 36.59 | 156,951 | +0.80(+2.24%) |
Aug 03, 2023 | 34.76 | 35.86 | 34.65 | 35.79 | 255,176 | +0.80(+2.29%) |
Aug 02, 2023 | 33.81 | 35.01 | 33.81 | 34.99 | 169,503 | +0.49(+1.42%) |
Aug 01, 2023 | 34.32 | 34.56 | 33.58 | 34.50 | 118,575 | -0.09(-0.26%) |
Jul 31, 2023 | 33.44 | 34.79 | 33.44 | 34.59 | 129,984 | +1.18(+3.53%) |
Jul 28, 2023 | 34.11 | 34.67 | 33.30 | 33.41 | 72,772 | -0.37(-1.10%) |
Jul 27, 2023 | 35.15 | 35.32 | 33.59 | 33.78 | 104,043 | -0.72(-2.09%) |
Jul 26, 2023 | 33.55 | 34.52 | 33.54 | 34.50 | 229,472 | +1.51(+4.58%) |
Jul 25, 2023 | 32.68 | 33.11 | 32.60 | 32.99 | 167,780 | +0.22(+0.67%) |
Jul 24, 2023 | 32.98 | 33.39 | 32.68 | 32.77 | 108,399 | -0.22(-0.67%) |
Jul 21, 2023 | 33.32 | 33.32 | 32.71 | 32.99 | 158,920 | -0.01(-0.03%) |
Jul 20, 2023 | 33.63 | 33.63 | 32.75 | 33.00 | 106,495 | -0.74(-2.19%) |
Jul 19, 2023 | 34.81 | 34.95 | 33.48 | 33.74 | 127,242 | -0.90(-2.60%) |
Jul 18, 2023 | 34.29 | 34.85 | 34.24 | 34.64 | 125,116 | +0.30(+0.87%) |
Jul 17, 2023 | 34.01 | 34.92 | 34.01 | 34.34 | 128,705 | +0.40(+1.18%) |
Jul 14, 2023 | 34.51 | 34.58 | 32.84 | 33.94 | 406,162 | -0.53(-1.54%) |
Jul 13, 2023 | 34.44 | 34.93 | 33.83 | 34.47 | 472,676 | +0.45(+1.32%) |
Jul 12, 2023 | 33.85 | 34.16 | 33.51 | 34.02 | 360,414 | +1.05(+3.18%) |
Jul 11, 2023 | 32.91 | 33.31 | 32.59 | 32.97 | 250,213 | +0.30(+0.92%) |
Jul 10, 2023 | 31.54 | 32.81 | 31.54 | 32.67 | 133,790 | +0.92(+2.90%) |
Jul 07, 2023 | 31.86 | 32.77 | 31.60 | 31.75 | 149,280 | +0.01(+0.03%) |
Jul 06, 2023 | 31.66 | 32.12 | 31.43 | 31.74 | 139,432 | -0.56(-1.73%) |
Jul 05, 2023 | 32.78 | 32.93 | 31.85 | 32.30 | 260,274 | -0.81(-2.45%) |
Jul 03, 2023 | 32.87 | 33.40 | 32.63 | 33.11 | 96,780 | +0.18(+0.55%) |
Jun 30, 2023 | 34.08 | 34.08 | 32.69 | 32.93 | 211,915 | -0.54(-1.61%) |
Jun 29, 2023 | 33.31 | 34.42 | 33.29 | 33.47 | 228,265 | +0.25(+0.75%) |
Jun 28, 2023 | 33.03 | 33.49 | 32.90 | 33.22 | 158,657 | -0.08(-0.24%) |
Jun 27, 2023 | 33.05 | 33.71 | 32.71 | 33.30 | 120,834 | +0.42(+1.28%) |
Jun 26, 2023 | 33.56 | 34.45 | 32.77 | 32.88 | 238,603 | -0.81(-2.40%) |
Jun 23, 2023 | 34.84 | 35.19 | 33.51 | 33.69 | 550,424 | -2.00(-5.60%) |
Jun 22, 2023 | 36.24 | 36.25 | 35.52 | 35.69 | 130,184 | -0.76(-2.09%) |
Jun 21, 2023 | 35.93 | 37.32 | 35.48 | 36.45 | 162,577 | +0.33(+0.91%) |
Jun 20, 2023 | 36.03 | 36.40 | 35.64 | 36.12 | 152,217 | -0.20(-0.55%) |
Jun 16, 2023 | 38.19 | 38.19 | 36.17 | 36.32 | 467,805 | -1.47(-3.89%) |
Jun 15, 2023 | 37.63 | 38.27 | 37.35 | 37.79 | 229,824 | +8.32(+28.23%) |
May 08, 2023 | 29.24 | 29.64 | 28.80 | 29.47 | 165,670 | +0.13(+0.44%) |
May 05, 2023 | 29.05 | 29.93 | 28.88 | 29.34 | 181,296 | +0.94(+3.31%) |
May 04, 2023 | 28.03 | 28.66 | 27.80 | 28.40 | 99,767 | +0.01(+0.04%) |
May 03, 2023 | 28.49 | 29.38 | 28.31 | 28.39 | 251,711 | -0.19(-0.66%) |
May 02, 2023 | 30.09 | 30.09 | 28.32 | 28.58 | 229,686 | -1.80(-5.92%) |