Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.17 | 28.61 | 28.05 | 28.44 | 442,264 | +0.16(+0.56%) |
Apr 29, 2024 | 28.34 | 28.58 | 28.03 | 28.28 | 369,338 | +0.05(+0.18%) |
Apr 26, 2024 | 28.07 | 28.53 | 28.07 | 28.23 | 276,522 | +0.11(+0.39%) |
Apr 25, 2024 | 28.36 | 28.36 | 27.92 | 28.12 | 399,246 | -0.33(-1.15%) |
Apr 24, 2024 | 28.41 | 28.53 | 28.09 | 28.45 | 406,807 | -0.19(-0.66%) |
Apr 23, 2024 | 28.40 | 28.71 | 28.19 | 28.64 | 534,578 | +0.33(+1.15%) |
Apr 22, 2024 | 28.04 | 28.41 | 27.99 | 28.31 | 475,940 | +0.18(+0.63%) |
Apr 19, 2024 | 27.55 | 28.13 | 27.52 | 28.13 | 558,613 | +0.44(+1.57%) |
Apr 18, 2024 | 27.37 | 27.78 | 27.29 | 27.70 | 501,627 | +0.47(+1.71%) |
Apr 17, 2024 | 27.36 | 27.53 | 27.15 | 27.23 | 367,032 | +0.11(+0.40%) |
Apr 16, 2024 | 26.98 | 27.29 | 26.65 | 27.12 | 513,456 | +0.04(+0.15%) |
Apr 15, 2024 | 27.27 | 27.46 | 26.71 | 27.08 | 533,775 | -0.09(-0.33%) |
Apr 12, 2024 | 27.13 | 27.42 | 27.04 | 27.17 | 444,637 | -0.11(-0.40%) |
Apr 11, 2024 | 27.59 | 27.74 | 27.16 | 27.28 | 449,303 | -0.33(-1.18%) |
Apr 10, 2024 | 27.65 | 27.78 | 27.32 | 27.61 | 517,949 | -0.71(-2.52%) |
Apr 09, 2024 | 28.19 | 28.35 | 28.10 | 28.32 | 294,466 | +0.24(+0.85%) |
Apr 08, 2024 | 27.73 | 28.16 | 27.63 | 28.08 | 417,812 | +0.50(+1.79%) |
Apr 05, 2024 | 27.59 | 27.65 | 27.28 | 27.59 | 462,747 | -0.15(-0.54%) |
Apr 04, 2024 | 28.31 | 28.42 | 27.65 | 27.74 | 446,918 | -0.31(-1.09%) |
Apr 03, 2024 | 28.24 | 28.37 | 27.54 | 28.04 | 579,769 | -0.37(-1.29%) |
Apr 02, 2024 | 28.61 | 28.67 | 28.24 | 28.41 | 532,383 | -0.36(-1.24%) |
Apr 01, 2024 | 29.14 | 29.14 | 28.50 | 28.77 | 509,572 | -0.39(-1.32%) |
Mar 28, 2024 | 28.96 | 29.31 | 28.96 | 29.15 | 563,366 | +0.33(+1.13%) |
Mar 27, 2024 | 27.87 | 28.85 | 27.87 | 28.82 | 504,135 | +1.21(+4.37%) |
Mar 26, 2024 | 27.87 | 27.89 | 27.55 | 27.62 | 378,652 | -0.10(-0.36%) |
Mar 25, 2024 | 27.77 | 28.05 | 27.69 | 27.72 | 352,954 | +0.03(+0.11%) |
Mar 22, 2024 | 27.93 | 27.93 | 27.58 | 27.69 | 548,781 | -0.10(-0.36%) |
Mar 21, 2024 | 27.78 | 28.25 | 27.56 | 27.79 | 694,085 | +0.07(+0.25%) |
Mar 20, 2024 | 27.69 | 27.97 | 27.31 | 27.72 | 672,551 | +0.03(+0.11%) |
Mar 19, 2024 | 27.81 | 28.26 | 27.66 | 27.69 | 490,933 | -0.14(-0.50%) |
Mar 18, 2024 | 27.79 | 28.05 | 27.46 | 27.82 | 571,649 | -0.04(-0.14%) |
Mar 15, 2024 | 27.95 | 28.39 | 27.85 | 27.86 | 929,122 | -0.29(-1.02%) |
Mar 14, 2024 | 28.66 | 28.66 | 27.92 | 28.15 | 434,574 | -0.51(-1.80%) |
Mar 13, 2024 | 28.83 | 29.06 | 28.27 | 28.67 | 545,297 | -0.15(-0.52%) |
Mar 12, 2024 | 28.50 | 28.99 | 28.45 | 28.82 | 474,421 | +0.21(+0.73%) |
Mar 11, 2024 | 28.32 | 28.65 | 28.14 | 28.61 | 526,015 | +0.19(+0.66%) |
Mar 08, 2024 | 28.11 | 28.48 | 28.04 | 28.42 | 593,106 | +0.44(+1.56%) |
Mar 07, 2024 | 27.69 | 28.04 | 27.57 | 27.98 | 717,933 | +0.44(+1.58%) |
Mar 06, 2024 | 27.62 | 27.96 | 27.33 | 27.55 | 633,290 | +0.10(+0.36%) |
Mar 05, 2024 | 27.80 | 28.11 | 27.40 | 27.45 | 640,200 | -0.44(-1.56%) |
Mar 04, 2024 | 28.30 | 28.33 | 27.81 | 27.88 | 704,453 | -0.55(-1.95%) |
Mar 01, 2024 | 28.32 | 28.55 | 28.03 | 28.44 | 544,994 | +0.17(+0.60%) |
Feb 29, 2024 | 28.66 | 28.77 | 28.19 | 28.27 | 499,302 | -0.07(-0.24%) |
Feb 28, 2024 | 28.25 | 28.58 | 28.10 | 28.34 | 574,362 | -0.08(-0.28%) |
Feb 27, 2024 | 28.61 | 28.65 | 28.21 | 28.42 | 605,211 | -0.03(-0.10%) |
Feb 26, 2024 | 29.08 | 29.19 | 28.39 | 28.45 | 508,781 | -0.75(-2.58%) |
Feb 23, 2024 | 29.16 | 29.59 | 29.10 | 29.20 | 391,729 | -0.05(-0.17%) |
Feb 22, 2024 | 29.73 | 29.73 | 29.04 | 29.25 | 414,741 | -0.46(-1.53%) |
Feb 21, 2024 | 29.82 | 30.17 | 29.49 | 29.71 | 606,522 | +0.01(+0.03%) |
Feb 20, 2024 | 29.70 | 30.22 | 29.60 | 29.70 | 550,490 | +0.03(+0.10%) |
Feb 16, 2024 | 29.83 | 30.03 | 29.50 | 29.67 | 696,934 | -0.37(-1.24%) |
Feb 15, 2024 | 29.59 | 30.16 | 29.51 | 30.04 | 620,174 | +0.57(+1.93%) |
Feb 14, 2024 | 29.81 | 29.95 | 29.37 | 29.47 | 430,353 | -0.08(-0.27%) |
Feb 13, 2024 | 30.66 | 30.71 | 29.24 | 29.55 | 897,807 | -1.87(-5.96%) |
Feb 12, 2024 | 30.72 | 31.63 | 30.72 | 31.42 | 607,833 | +0.66(+2.14%) |
Feb 09, 2024 | 31.19 | 31.21 | 30.57 | 30.76 | 601,404 | -0.38(-1.23%) |
Feb 08, 2024 | 31.27 | 31.37 | 30.87 | 31.15 | 476,552 | -0.11(-0.35%) |
Feb 07, 2024 | 31.71 | 31.75 | 30.99 | 31.25 | 654,245 | -0.16(-0.50%) |
Feb 06, 2024 | 30.03 | 31.57 | 29.57 | 31.41 | 934,354 | +0.95(+3.12%) |
Feb 05, 2024 | 30.90 | 31.05 | 30.41 | 30.46 | 791,248 | -0.74(-2.36%) |
Feb 02, 2024 | 31.31 | 31.49 | 30.78 | 31.20 | 397,469 | -0.46(-1.46%) |
Feb 01, 2024 | 31.13 | 31.70 | 31.02 | 31.66 | 488,860 | +0.66(+2.12%) |
Jan 31, 2024 | 31.99 | 32.06 | 30.98 | 31.00 | 443,028 | -0.91(-2.86%) |
Jan 30, 2024 | 32.11 | 32.26 | 31.90 | 31.91 | 282,735 | -0.38(-1.18%) |
Jan 29, 2024 | 32.11 | 32.35 | 31.93 | 32.29 | 341,209 | +0.13(+0.40%) |
Jan 26, 2024 | 32.19 | 32.38 | 32.08 | 32.17 | 300,073 | +0.20(+0.61%) |
Jan 25, 2024 | 31.37 | 31.99 | 31.28 | 31.97 | 307,330 | +0.92(+2.97%) |
Jan 24, 2024 | 31.67 | 31.80 | 31.03 | 31.05 | 286,099 | -0.49(-1.55%) |
Jan 23, 2024 | 31.79 | 31.99 | 31.35 | 31.54 | 327,955 | +0.14(+0.44%) |
Jan 22, 2024 | 31.36 | 31.62 | 31.18 | 31.40 | 394,837 | +0.28(+0.91%) |
Jan 19, 2024 | 31.26 | 31.26 | 30.71 | 31.12 | 267,551 | +0.05(+0.16%) |
Jan 18, 2024 | 30.85 | 31.21 | 30.80 | 31.07 | 321,118 | +0.19(+0.60%) |
Jan 17, 2024 | 30.57 | 31.16 | 30.57 | 30.88 | 450,659 | -0.09(-0.29%) |
Jan 16, 2024 | 31.21 | 31.32 | 30.85 | 30.97 | 397,367 | -0.51(-1.62%) |
Jan 12, 2024 | 31.57 | 31.71 | 31.21 | 31.48 | 440,340 | +0.15(+0.47%) |
Jan 11, 2024 | 30.98 | 31.36 | 30.73 | 31.33 | 483,322 | +0.25(+0.79%) |
Jan 10, 2024 | 30.76 | 31.18 | 30.76 | 31.09 | 428,789 | +0.24(+0.76%) |
Jan 09, 2024 | 30.53 | 30.96 | 30.53 | 30.85 | 319,492 | +0.04(+0.13%) |
Jan 08, 2024 | 29.94 | 30.83 | 29.94 | 30.81 | 416,594 | +0.87(+2.91%) |
Jan 05, 2024 | 29.83 | 30.22 | 29.72 | 29.94 | 443,681 | -0.07(-0.23%) |
Jan 04, 2024 | 29.83 | 30.08 | 29.48 | 30.01 | 641,680 | +0.03(+0.10%) |
Jan 03, 2024 | 31.11 | 31.12 | 29.89 | 29.98 | 552,821 | -1.25(-4.02%) |
Jan 02, 2024 | 30.87 | 31.39 | 30.83 | 31.24 | 539,042 | +0.18(+0.57%) |
Dec 29, 2023 | 31.29 | 31.38 | 30.99 | 31.06 | 358,286 | -0.26(-0.85%) |
Dec 28, 2023 | 31.27 | 31.53 | 31.16 | 31.32 | 315,257 | -0.02(-0.06%) |
Dec 27, 2023 | 31.60 | 31.62 | 31.24 | 31.34 | 311,226 | -0.25(-0.78%) |
Dec 26, 2023 | 31.62 | 31.78 | 31.32 | 31.59 | 440,639 | +0.06(+0.19%) |
Dec 22, 2023 | 31.10 | 31.70 | 30.90 | 31.53 | 396,170 | +0.38(+1.23%) |
Dec 21, 2023 | 31.28 | 31.51 | 30.78 | 31.15 | 292,208 | +0.24(+0.79%) |
Dec 20, 2023 | 31.38 | 31.57 | 30.84 | 30.90 | 483,018 | -0.69(-2.17%) |
Dec 19, 2023 | 31.83 | 31.85 | 31.36 | 31.59 | 487,814 | +0.15(+0.47%) |
Dec 18, 2023 | 31.28 | 31.65 | 31.02 | 31.44 | 476,929 | +0.31(+1.01%) |
Dec 15, 2023 | 31.60 | 31.67 | 30.82 | 31.13 | 1,881,568 | -0.41(-1.31%) |
Dec 14, 2023 | 31.87 | 32.15 | 31.46 | 31.54 | 741,078 | +0.18(+0.56%) |
Dec 13, 2023 | 30.55 | 31.51 | 30.21 | 31.36 | 647,830 | +0.77(+2.53%) |
Dec 12, 2023 | 30.48 | 30.64 | 30.05 | 30.59 | 584,629 | -0.03(-0.10%) |
Dec 11, 2023 | 30.39 | 30.62 | 30.23 | 30.62 | 448,218 | +0.29(+0.97%) |
Dec 08, 2023 | 30.39 | 30.59 | 29.83 | 30.32 | 450,138 | -0.03(-0.10%) |
Dec 07, 2023 | 30.23 | 30.37 | 30.01 | 30.35 | 400,830 | +0.12(+0.39%) |
Dec 06, 2023 | 30.33 | 30.71 | 30.17 | 30.24 | 465,760 | +0.10(+0.33%) |
Dec 05, 2023 | 31.03 | 31.18 | 29.94 | 30.14 | 521,335 | -1.05(-3.36%) |
Dec 04, 2023 | 30.16 | 31.26 | 30.16 | 31.19 | 805,252 | +0.78(+2.58%) |
Dec 01, 2023 | 30.22 | 30.57 | 30.21 | 30.40 | 636,228 | +0.17(+0.55%) |
Nov 30, 2023 | 30.34 | 30.44 | 29.91 | 30.24 | 680,027 | -0.10(-0.32%) |
Nov 29, 2023 | 30.61 | 30.82 | 30.10 | 30.33 | 498,241 | -0.23(-0.74%) |
Nov 28, 2023 | 30.22 | 30.85 | 30.16 | 30.56 | 442,814 | +0.23(+0.74%) |
Nov 27, 2023 | 30.28 | 30.46 | 30.00 | 30.33 | 493,927 | -0.06(-0.19%) |
Nov 24, 2023 | 30.28 | 30.63 | 30.19 | 30.39 | 190,489 | +0.19(+0.64%) |
Nov 22, 2023 | 30.14 | 30.41 | 29.95 | 30.20 | 594,436 | +0.31(+1.04%) |
Nov 21, 2023 | 30.56 | 30.56 | 29.85 | 29.89 | 561,490 | -0.67(-2.19%) |
Nov 20, 2023 | 30.68 | 31.00 | 30.06 | 30.56 | 830,002 | -0.69(-2.21%) |
Nov 17, 2023 | 31.51 | 31.67 | 30.84 | 31.25 | 1,118,690 | -0.17(-0.56%) |
Nov 16, 2023 | 32.52 | 32.67 | 31.38 | 31.42 | 887,948 | -1.28(-3.92%) |
Nov 15, 2023 | 32.95 | 33.02 | 31.51 | 32.70 | 1,440,578 | -2.37(-6.76%) |
Nov 14, 2023 | 33.76 | 35.66 | 33.74 | 35.07 | 1,599,961 | +2.42(+7.40%) |
Nov 13, 2023 | 32.98 | 33.31 | 32.43 | 32.65 | 1,486,338 | -0.34(-1.03%) |
Nov 10, 2023 | 33.15 | 33.15 | 32.50 | 32.99 | 570,464 | +0.09(+0.27%) |
Nov 09, 2023 | 33.04 | 33.06 | 32.50 | 32.91 | 548,124 | +0.09(+0.27%) |
Nov 08, 2023 | 33.03 | 33.37 | 32.79 | 32.82 | 723,862 | -0.16(-0.47%) |
Nov 07, 2023 | 32.57 | 33.02 | 32.52 | 32.97 | 624,720 | +0.38(+1.16%) |
Nov 06, 2023 | 32.36 | 32.65 | 32.03 | 32.60 | 620,995 | +0.10(+0.30%) |
Nov 03, 2023 | 32.04 | 32.92 | 32.04 | 32.50 | 720,176 | +0.83(+2.61%) |
Nov 02, 2023 | 30.89 | 31.70 | 30.89 | 31.67 | 680,464 | +1.09(+3.56%) |
Nov 01, 2023 | 30.64 | 30.91 | 30.26 | 30.59 | 653,197 | -0.08(-0.25%) |
Oct 31, 2023 | 30.44 | 30.94 | 30.44 | 30.66 | 627,704 | +0.38(+1.25%) |
Oct 30, 2023 | 30.59 | 30.78 | 30.28 | 30.28 | 458,217 | -0.03(-0.10%) |
Oct 27, 2023 | 30.67 | 30.86 | 30.14 | 30.31 | 651,478 | -0.45(-1.45%) |
Oct 26, 2023 | 30.47 | 30.99 | 30.28 | 30.76 | 484,559 | +0.33(+1.09%) |
Oct 25, 2023 | 30.65 | 30.90 | 30.26 | 30.43 | 553,584 | -0.40(-1.29%) |
Oct 24, 2023 | 30.79 | 31.19 | 30.66 | 30.83 | 705,154 | +0.34(+1.11%) |
Oct 23, 2023 | 30.82 | 31.28 | 30.48 | 30.49 | 649,021 | -0.43(-1.38%) |
Oct 20, 2023 | 31.37 | 31.53 | 30.91 | 30.92 | 655,440 | -0.31(-0.99%) |
Oct 19, 2023 | 31.35 | 31.76 | 31.19 | 31.23 | 626,889 | -0.10(-0.31%) |
Oct 18, 2023 | 31.17 | 31.53 | 30.85 | 31.32 | 522,788 | +0.32(+1.03%) |
Oct 17, 2023 | 30.63 | 31.42 | 30.63 | 31.00 | 836,624 | +0.36(+1.17%) |
Oct 16, 2023 | 30.38 | 30.85 | 29.99 | 30.64 | 610,588 | +0.58(+1.94%) |
Oct 13, 2023 | 28.98 | 30.13 | 28.72 | 30.06 | 966,119 | +1.34(+4.67%) |
Oct 12, 2023 | 29.42 | 29.49 | 28.69 | 28.72 | 784,435 | -0.80(-2.70%) |
Oct 11, 2023 | 29.43 | 29.66 | 29.21 | 29.52 | 579,915 | +0.15(+0.50%) |
Oct 10, 2023 | 28.63 | 29.58 | 28.55 | 29.37 | 658,127 | +0.91(+3.21%) |
Oct 09, 2023 | 27.94 | 28.56 | 27.74 | 28.46 | 593,839 | +0.34(+1.21%) |
Oct 06, 2023 | 27.89 | 28.17 | 26.88 | 28.12 | 967,766 | +0.16(+0.56%) |
Oct 05, 2023 | 29.35 | 29.42 | 27.77 | 27.96 | 1,108,902 | -1.51(-5.14%) |
Oct 04, 2023 | 29.47 | 29.65 | 29.22 | 29.48 | 577,037 | +0.09(+0.30%) |
Oct 03, 2023 | 30.33 | 30.50 | 29.30 | 29.39 | 1,157,925 | -0.93(-3.07%) |
Oct 02, 2023 | 31.03 | 31.15 | 30.29 | 30.32 | 841,331 | -0.79(-2.53%) |
Sep 29, 2023 | 31.38 | 31.45 | 30.84 | 31.11 | 782,526 | -0.24(-0.77%) |
Sep 28, 2023 | 30.84 | 31.37 | 30.84 | 31.35 | 614,972 | +0.51(+1.67%) |
Sep 27, 2023 | 31.43 | 31.67 | 30.75 | 30.84 | 654,279 | -0.59(-1.88%) |
Sep 26, 2023 | 31.69 | 31.87 | 31.42 | 31.43 | 550,744 | -0.33(-1.04%) |
Sep 25, 2023 | 31.61 | 31.85 | 31.59 | 31.76 | 475,389 | -0.06(-0.18%) |
Sep 22, 2023 | 32.50 | 32.62 | 31.80 | 31.82 | 460,734 | -0.61(-1.89%) |
Sep 21, 2023 | 33.01 | 33.01 | 32.22 | 32.43 | 755,168 | -0.62(-1.88%) |
Sep 20, 2023 | 33.33 | 33.50 | 32.98 | 33.05 | 488,022 | -0.13(-0.38%) |
Sep 19, 2023 | 32.70 | 33.47 | 32.70 | 33.18 | 860,271 | +0.42(+1.27%) |
Sep 18, 2023 | 33.37 | 33.37 | 32.56 | 32.76 | 618,150 | -0.50(-1.52%) |
Sep 15, 2023 | 33.25 | 33.72 | 33.17 | 33.27 | 12,756,695 | -0.13(-0.38%) |
Sep 14, 2023 | 32.74 | 33.43 | 32.74 | 33.39 | 836,700 | +0.76(+2.32%) |
Sep 13, 2023 | 33.38 | 33.44 | 32.59 | 32.63 | 748,929 | -0.67(-2.01%) |
Sep 12, 2023 | 33.77 | 33.94 | 33.25 | 33.30 | 602,651 | -0.51(-1.52%) |
Sep 11, 2023 | 34.47 | 34.50 | 33.80 | 33.82 | 747,944 | -0.24(-0.71%) |
Sep 08, 2023 | 34.44 | 34.64 | 34.06 | 34.06 | 765,631 | -0.23(-0.68%) |
Sep 07, 2023 | 34.51 | 34.65 | 34.06 | 34.29 | 858,463 | -0.16(-0.45%) |
Sep 06, 2023 | 34.28 | 34.57 | 33.86 | 34.45 | 685,269 | +0.11(+0.31%) |
Sep 05, 2023 | 33.59 | 34.90 | 33.55 | 34.34 | 1,392,843 | +0.94(+2.82%) |
Sep 01, 2023 | 33.50 | 33.74 | 33.28 | 33.40 | 570,410 | +0.05(+0.15%) |
Aug 31, 2023 | 34.20 | 34.29 | 33.35 | 33.35 | 523,143 | -0.80(-2.33%) |
Aug 30, 2023 | 33.62 | 34.18 | 33.62 | 34.15 | 337,547 | +0.47(+1.38%) |
Aug 29, 2023 | 33.43 | 33.71 | 33.21 | 33.68 | 281,130 | +0.38(+1.14%) |
Aug 28, 2023 | 32.84 | 33.36 | 32.49 | 33.30 | 463,178 | -0.25(-0.75%) |
Aug 25, 2023 | 33.77 | 34.00 | 33.20 | 33.56 | 485,521 | -0.05(-0.14%) |
Aug 24, 2023 | 33.62 | 34.08 | 33.50 | 33.61 | 350,697 | -0.13(-0.37%) |
Aug 23, 2023 | 33.43 | 33.76 | 33.28 | 33.73 | 368,820 | +0.48(+1.43%) |
Aug 22, 2023 | 33.02 | 33.29 | 32.78 | 33.26 | 500,173 | +0.25(+0.77%) |
Aug 21, 2023 | 33.27 | 33.37 | 32.90 | 33.00 | 490,119 | -0.33(-0.99%) |
Aug 18, 2023 | 33.19 | 33.56 | 33.12 | 33.33 | 537,134 | +0.15(+0.46%) |
Aug 17, 2023 | 33.54 | 33.60 | 33.06 | 33.18 | 493,225 | -0.26(-0.78%) |
Aug 16, 2023 | 33.14 | 34.06 | 33.14 | 33.44 | 601,866 | +0.38(+1.14%) |
Aug 15, 2023 | 33.34 | 33.34 | 32.81 | 33.06 | 366,082 | -0.37(-1.09%) |
Aug 14, 2023 | 33.30 | 33.55 | 33.14 | 33.43 | 348,392 | -0.11(-0.32%) |
Aug 11, 2023 | 33.01 | 33.54 | 32.91 | 33.54 | 500,921 | +0.71(+2.17%) |
Aug 10, 2023 | 33.76 | 33.81 | 32.68 | 32.82 | 613,648 | -0.92(-2.74%) |
Aug 09, 2023 | 31.48 | 33.81 | 31.25 | 33.75 | 913,793 | +2.16(+6.83%) |
Aug 08, 2023 | 30.56 | 31.59 | 29.38 | 31.59 | 1,998,444 | -3.19(-9.16%) |
Aug 07, 2023 | 35.03 | 35.31 | 34.30 | 34.78 | 610,095 | +0.03(+0.08%) |
Aug 04, 2023 | 35.61 | 35.79 | 34.59 | 34.75 | 570,600 | -0.89(-2.49%) |
Aug 03, 2023 | 35.14 | 35.92 | 35.11 | 35.63 | 701,319 | +0.53(+1.51%) |
Aug 02, 2023 | 34.16 | 35.28 | 34.16 | 35.10 | 671,923 | +0.69(+2.01%) |
Aug 01, 2023 | 34.04 | 34.61 | 33.93 | 34.41 | 533,425 | +0.05(+0.14%) |
Jul 31, 2023 | 34.71 | 34.72 | 34.32 | 34.36 | 417,308 | -0.30(-0.86%) |
Jul 28, 2023 | 34.04 | 34.76 | 33.96 | 34.66 | 910,691 | +0.83(+2.45%) |
Jul 27, 2023 | 34.02 | 34.04 | 33.71 | 33.83 | 470,920 | -0.08(-0.23%) |
Jul 26, 2023 | 33.61 | 34.04 | 33.61 | 33.91 | 350,190 | +0.18(+0.54%) |
Jul 25, 2023 | 33.02 | 33.89 | 32.76 | 33.73 | 727,623 | +0.77(+2.34%) |
Jul 24, 2023 | 32.47 | 32.97 | 31.98 | 32.96 | 434,542 | +0.42(+1.30%) |
Jul 21, 2023 | 32.58 | 33.01 | 32.37 | 32.53 | 491,478 | +0.18(+0.57%) |
Jul 20, 2023 | 32.61 | 32.62 | 32.06 | 32.35 | 308,106 | -0.21(-0.65%) |
Jul 19, 2023 | 32.21 | 32.73 | 32.14 | 32.56 | 697,733 | +0.36(+1.11%) |
Jul 18, 2023 | 32.18 | 32.80 | 32.04 | 32.21 | 391,722 | -0.01(-0.03%) |
Jul 17, 2023 | 32.47 | 32.74 | 32.10 | 32.22 | 283,164 | -0.26(-0.80%) |
Jul 14, 2023 | 32.72 | 32.72 | 32.20 | 32.48 | 339,992 | -0.37(-1.11%) |
Jul 13, 2023 | 32.51 | 32.90 | 32.49 | 32.84 | 331,941 | +0.44(+1.37%) |
Jul 12, 2023 | 32.34 | 32.53 | 32.25 | 32.40 | 431,388 | +0.38(+1.17%) |
Jul 11, 2023 | 31.93 | 32.30 | 31.69 | 32.02 | 395,545 | +0.31(+0.97%) |
Jul 10, 2023 | 31.62 | 32.39 | 31.59 | 31.72 | 516,136 | -0.06(-0.18%) |
Jul 07, 2023 | 31.48 | 31.96 | 31.47 | 31.77 | 405,008 | +0.22(+0.70%) |
Jul 06, 2023 | 31.70 | 31.83 | 31.14 | 31.55 | 324,530 | -0.43(-1.35%) |
Jul 05, 2023 | 32.52 | 32.52 | 31.89 | 31.99 | 418,040 | -0.82(-2.49%) |
Jul 03, 2023 | 32.19 | 32.80 | 32.02 | 32.80 | 195,286 | +0.48(+1.49%) |
Jun 30, 2023 | 32.38 | 32.51 | 32.22 | 32.32 | 316,990 | +0.19(+0.60%) |
Jun 29, 2023 | 31.77 | 32.52 | 31.58 | 32.13 | 338,818 | +0.39(+1.24%) |
Jun 28, 2023 | 31.49 | 31.77 | 31.23 | 31.74 | 274,488 | +0.06(+0.18%) |
Jun 27, 2023 | 31.16 | 31.84 | 31.16 | 31.68 | 325,987 | +0.44(+1.42%) |
Jun 26, 2023 | 30.72 | 31.49 | 30.72 | 31.24 | 408,498 | +0.32(+1.03%) |
Jun 23, 2023 | 31.80 | 31.94 | 30.85 | 30.92 | 728,923 | -1.18(-3.69%) |
Jun 22, 2023 | 32.38 | 32.41 | 31.97 | 32.10 | 328,605 | -0.11(-0.33%) |
Jun 21, 2023 | 31.74 | 32.27 | 31.46 | 32.21 | 477,979 | +0.47(+1.49%) |
Jun 20, 2023 | 32.68 | 32.73 | 31.72 | 31.74 | 378,206 | -0.97(-2.97%) |
Jun 16, 2023 | 32.88 | 32.88 | 32.34 | 32.71 | 1,002,193 | +0.14(+0.44%) |
Jun 15, 2023 | 32.10 | 32.56 | 31.78 | 32.56 | 507,318 | +0.52(+1.62%) |
Jun 14, 2023 | 32.35 | 32.72 | 31.86 | 32.04 | 456,685 | -0.15(-0.48%) |
Jun 13, 2023 | 31.88 | 32.37 | 31.75 | 32.20 | 522,683 | +0.22(+0.69%) |
Jun 12, 2023 | 32.04 | 32.24 | 31.79 | 31.98 | 371,400 | +0.09(+0.27%) |
Jun 09, 2023 | 32.27 | 32.31 | 31.72 | 31.89 | 402,082 | -0.52(-1.60%) |
Jun 08, 2023 | 32.15 | 32.51 | 32.00 | 32.41 | 310,250 | +0.28(+0.87%) |
Jun 07, 2023 | 31.82 | 32.24 | 31.53 | 32.13 | 535,821 | +0.34(+1.06%) |
Jun 06, 2023 | 31.72 | 32.02 | 31.42 | 31.79 | 573,512 | -0.08(-0.24%) |
Jun 05, 2023 | 31.75 | 32.46 | 31.67 | 31.87 | 406,325 | -1.02(-3.10%) |
Jun 02, 2023 | 32.28 | 32.99 | 32.27 | 32.89 | 405,393 | +0.79(+2.46%) |
Jun 01, 2023 | 31.58 | 32.13 | 31.38 | 32.10 | 520,220 | +0.72(+2.30%) |
May 31, 2023 | 31.94 | 32.34 | 31.26 | 31.38 | 726,225 | -0.54(-1.69%) |
May 30, 2023 | 32.74 | 32.82 | 31.90 | 31.92 | 468,333 | -0.97(-2.96%) |
May 26, 2023 | 32.44 | 32.99 | 32.44 | 32.89 | 289,524 | +0.39(+1.21%) |
May 25, 2023 | 32.48 | 32.69 | 32.15 | 32.50 | 388,690 | -0.29(-0.88%) |
May 24, 2023 | 32.97 | 33.03 | 32.60 | 32.78 | 431,123 | -0.43(-1.30%) |
May 23, 2023 | 33.37 | 33.96 | 33.22 | 33.22 | 408,971 | -0.18(-0.55%) |
May 22, 2023 | 33.45 | 33.50 | 32.98 | 33.40 | 480,383 | -0.10(-0.29%) |
May 19, 2023 | 33.81 | 33.96 | 33.03 | 33.50 | 478,933 | -0.07(-0.20%) |
May 18, 2023 | 33.57 | 33.81 | 33.15 | 33.56 | 534,284 | -0.23(-0.68%) |
May 17, 2023 | 33.54 | 33.90 | 33.47 | 33.79 | 496,670 | +0.35(+1.06%) |
May 16, 2023 | 33.73 | 33.73 | 33.43 | 33.44 | 461,918 | -0.32(-0.96%) |
May 15, 2023 | 33.52 | 33.83 | 33.40 | 33.77 | 360,764 | +0.30(+0.88%) |
May 12, 2023 | 33.45 | 33.96 | 32.98 | 33.47 | 458,378 | +0.03(+0.09%) |
May 11, 2023 | 33.59 | 33.87 | 33.08 | 33.44 | 490,388 | -0.54(-1.60%) |
May 10, 2023 | 34.53 | 34.83 | 33.75 | 33.98 | 625,478 | -0.01(-0.03%) |
May 09, 2023 | 33.26 | 34.05 | 32.96 | 33.99 | 1,190,665 | +0.84(+2.53%) |
May 08, 2023 | 33.85 | 34.17 | 32.42 | 33.15 | 1,452,150 | +1.91(+6.11%) |
May 05, 2023 | 30.90 | 31.61 | 30.90 | 31.25 | 602,710 | +0.56(+1.84%) |
May 04, 2023 | 31.71 | 31.71 | 30.54 | 30.68 | 536,582 | -1.21(-3.80%) |
May 03, 2023 | 31.62 | 32.48 | 31.62 | 31.89 | 582,191 | +0.22(+0.69%) |
May 02, 2023 | 31.96 | 32.08 | 31.26 | 31.68 | 612,347 | -0.29(-0.90%) |