Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.75 | 29.75 | 28.51 | 28.65 | 4,784 | -0.10(-0.35%) |
Apr 29, 2024 | 28.64 | 29.10 | 28.24 | 28.75 | 36,381 | -0.21(-0.73%) |
Apr 26, 2024 | 29.19 | 29.20 | 28.64 | 28.96 | 7,704 | -0.24(-0.82%) |
Apr 25, 2024 | 29.45 | 29.93 | 29.00 | 29.20 | 19,061 | -1.09(-3.60%) |
Apr 24, 2024 | 31.06 | 31.06 | 29.57 | 30.29 | 4,616 | -1.10(-3.50%) |
Apr 23, 2024 | 31.49 | 31.49 | 31.25 | 31.39 | 2,105 | -0.09(-0.29%) |
Apr 22, 2024 | 31.85 | 31.86 | 31.45 | 31.48 | 1,587 | -0.38(-1.19%) |
Apr 19, 2024 | 31.59 | 31.88 | 31.59 | 31.86 | 2,287 | -0.02(-0.06%) |
Apr 18, 2024 | 31.39 | 32.30 | 31.39 | 31.88 | 3,403 | -0.42(-1.30%) |
Apr 17, 2024 | 32.01 | 32.56 | 31.79 | 32.30 | 4,661 | -0.41(-1.25%) |
Apr 16, 2024 | 33.27 | 33.39 | 32.71 | 32.71 | 1,467 | -0.56(-1.68%) |
Apr 15, 2024 | 33.70 | 34.09 | 32.74 | 33.27 | 4,119 | -1.12(-3.26%) |
Apr 12, 2024 | 34.92 | 35.00 | 34.39 | 34.39 | 1,326 | -0.61(-1.74%) |
Apr 11, 2024 | 35.93 | 35.93 | 35.00 | 35.00 | 6,756 | -0.60(-1.69%) |
Apr 10, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 1,804 | -0.29(-0.81%) |
Apr 09, 2024 | 35.90 | 35.90 | 35.89 | 35.89 | 1,267 | +0.33(+0.93%) |
Apr 08, 2024 | 36.30 | 36.30 | 35.56 | 35.56 | 9,447 | -0.27(-0.75%) |
Apr 05, 2024 | 36.18 | 36.50 | 35.83 | 35.83 | 6,948 | -0.17(-0.47%) |
Apr 04, 2024 | 36.31 | 37.26 | 35.80 | 36.00 | 21,362 | -0.29(-0.80%) |
Apr 03, 2024 | 36.39 | 37.25 | 36.29 | 36.29 | 5,740 | -0.58(-1.57%) |
Apr 02, 2024 | 35.78 | 36.87 | 35.78 | 36.87 | 3,446 | +0.66(+1.82%) |
Apr 01, 2024 | 37.51 | 37.51 | 36.21 | 36.21 | 3,550 | -1.44(-3.82%) |
Mar 28, 2024 | 37.60 | 38.10 | 37.60 | 37.65 | 1,879 | -0.22(-0.58%) |
Mar 27, 2024 | 37.43 | 37.87 | 37.02 | 37.87 | 2,502 | +0.38(+1.01%) |
Mar 26, 2024 | 38.00 | 38.00 | 37.49 | 37.49 | 1,325 | +0.30(+0.81%) |
Mar 25, 2024 | 37.80 | 37.80 | 37.19 | 37.19 | 2,251 | -1.17(-3.05%) |
Mar 22, 2024 | 39.21 | 39.50 | 38.36 | 38.36 | 5,923 | -1.25(-3.16%) |
Mar 21, 2024 | 39.49 | 39.75 | 38.25 | 39.61 | 8,798 | +1.41(+3.69%) |
Mar 20, 2024 | 36.99 | 38.20 | 36.99 | 38.20 | 2,581 | +0.84(+2.25%) |
Mar 19, 2024 | 37.50 | 37.77 | 37.36 | 37.36 | 2,080 | +0.65(+1.77%) |
Mar 18, 2024 | 37.66 | 38.34 | 36.01 | 36.71 | 11,741 | -0.54(-1.45%) |
Mar 15, 2024 | 39.45 | 41.34 | 37.25 | 37.25 | 17,824 | -2.20(-5.58%) |
Mar 14, 2024 | 39.53 | 39.52 | 39.45 | 39.45 | 2,445 | -0.32(-0.80%) |
Mar 13, 2024 | 39.80 | 39.89 | 39.77 | 39.77 | 1,297 | +0.48(+1.22%) |
Mar 12, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 883 | +0.00(+0.00%) |
Mar 11, 2024 | 39.51 | 39.51 | 39.00 | 39.29 | 6,374 | +0.49(+1.26%) |
Mar 08, 2024 | 38.70 | 38.80 | 38.66 | 38.80 | 3,732 | +0.10(+0.26%) |
Mar 07, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 1,001 | +0.36(+0.94%) |
Mar 06, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 801 | +0.09(+0.24%) |
Mar 05, 2024 | 38.50 | 38.51 | 38.25 | 38.25 | 1,990 | -0.25(-0.65%) |
Mar 04, 2024 | 39.00 | 39.00 | 37.75 | 38.50 | 2,961 | -0.56(-1.43%) |
Mar 01, 2024 | 39.00 | 39.06 | 38.72 | 39.06 | 3,085 | +0.19(+0.49%) |
Feb 29, 2024 | 38.27 | 39.50 | 37.76 | 38.87 | 5,616 | +1.11(+2.94%) |
Feb 28, 2024 | 37.32 | 37.76 | 37.32 | 37.76 | 1,014 | +0.08(+0.21%) |
Feb 27, 2024 | 37.68 | 38.30 | 37.68 | 37.68 | 1,135 | +0.52(+1.40%) |
Feb 26, 2024 | 37.50 | 37.50 | 37.16 | 37.16 | 4,031 | -1.44(-3.73%) |
Feb 23, 2024 | 38.75 | 38.75 | 38.40 | 38.60 | 2,794 | +0.09(+0.23%) |
Feb 22, 2024 | 39.10 | 39.54 | 37.82 | 38.51 | 5,671 | -0.59(-1.51%) |
Feb 21, 2024 | 39.13 | 39.37 | 39.00 | 39.10 | 5,529 | +0.39(+1.01%) |
Feb 20, 2024 | 37.30 | 38.75 | 37.30 | 38.71 | 4,425 | +1.31(+3.50%) |
Feb 16, 2024 | 39.45 | 39.65 | 37.40 | 37.40 | 6,538 | -2.58(-6.45%) |
Feb 15, 2024 | 39.50 | 39.98 | 39.25 | 39.98 | 3,450 | +0.48(+1.22%) |
Feb 14, 2024 | 39.98 | 40.00 | 39.00 | 39.50 | 4,043 | +0.51(+1.31%) |
Feb 13, 2024 | 39.35 | 39.40 | 38.91 | 38.99 | 16,768 | -0.37(-0.94%) |
Feb 12, 2024 | 40.00 | 40.00 | 39.36 | 39.36 | 2,490 | -0.64(-1.60%) |
Feb 09, 2024 | 39.75 | 40.00 | 39.75 | 40.00 | 2,361 | +0.25(+0.63%) |
Feb 08, 2024 | 38.02 | 39.75 | 38.02 | 39.75 | 2,616 | +0.25(+0.63%) |
Feb 07, 2024 | 39.94 | 39.94 | 38.36 | 39.50 | 4,280 | +0.00(+0.00%) |
Feb 06, 2024 | 39.45 | 39.50 | 39.27 | 39.50 | 7,554 | +0.05(+0.13%) |
Feb 05, 2024 | 39.79 | 39.82 | 39.45 | 39.45 | 3,019 | -0.44(-1.10%) |
Feb 02, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 710 | +0.01(+0.03%) |
Feb 01, 2024 | 39.64 | 39.88 | 39.64 | 39.88 | 2,737 | +0.15(+0.38%) |
Jan 31, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 2,994 | +0.00(+0.00%) |
Jan 30, 2024 | 40.27 | 40.81 | 39.73 | 39.73 | 2,736 | -1.08(-2.65%) |
Jan 29, 2024 | 43.40 | 43.40 | 40.81 | 40.81 | 3,129 | +0.35(+0.87%) |
Jan 26, 2024 | 40.26 | 40.46 | 40.26 | 40.46 | 1,407 | +0.00(+0.00%) |
Jan 25, 2024 | 40.66 | 40.66 | 40.22 | 40.46 | 1,842 | +0.05(+0.12%) |
Jan 24, 2024 | 40.00 | 40.60 | 40.00 | 40.41 | 3,492 | +0.80(+2.02%) |
Jan 23, 2024 | 39.51 | 39.76 | 39.35 | 39.61 | 4,459 | +0.45(+1.15%) |
Jan 22, 2024 | 39.02 | 39.40 | 39.02 | 39.16 | 2,159 | +0.14(+0.36%) |
Jan 19, 2024 | 38.77 | 39.02 | 38.02 | 39.02 | 28,114 | +0.02(+0.05%) |
Jan 18, 2024 | 39.51 | 40.01 | 39.00 | 39.00 | 7,749 | -0.23(-0.59%) |
Jan 17, 2024 | 39.89 | 39.89 | 39.10 | 39.23 | 3,672 | +0.00(+0.00%) |
Jan 16, 2024 | 39.60 | 39.83 | 39.10 | 39.23 | 12,625 | -0.32(-0.81%) |
Jan 12, 2024 | 39.85 | 39.85 | 39.55 | 39.55 | 1,308 | +0.23(+0.58%) |
Jan 11, 2024 | 39.40 | 40.15 | 39.00 | 39.32 | 5,519 | +0.45(+1.16%) |
Jan 10, 2024 | 38.01 | 39.05 | 38.01 | 38.87 | 4,418 | +0.88(+2.32%) |
Jan 09, 2024 | 37.56 | 38.27 | 37.56 | 37.99 | 3,316 | +0.11(+0.29%) |
Jan 08, 2024 | 38.38 | 38.38 | 37.88 | 37.88 | 4,483 | -0.20(-0.53%) |
Jan 05, 2024 | 37.64 | 38.10 | 37.11 | 38.08 | 15,272 | +0.65(+1.74%) |
Jan 04, 2024 | 37.16 | 37.47 | 36.61 | 37.43 | 3,370 | +0.58(+1.57%) |
Jan 03, 2024 | 35.88 | 37.57 | 35.83 | 36.85 | 8,696 | +1.34(+3.77%) |
Jan 02, 2024 | 34.17 | 35.68 | 34.17 | 35.51 | 5,712 | +0.95(+2.75%) |
Dec 29, 2023 | 34.76 | 34.76 | 34.56 | 34.56 | 2,306 | +0.00(+0.00%) |
Dec 28, 2023 | 33.52 | 34.80 | 33.52 | 34.56 | 5,682 | +1.16(+3.47%) |
Dec 27, 2023 | 34.89 | 34.89 | 33.40 | 33.40 | 1,359 | -1.77(-5.03%) |
Dec 26, 2023 | 36.16 | 36.16 | 35.17 | 35.17 | 2,024 | +0.11(+0.31%) |
Dec 22, 2023 | 35.00 | 35.10 | 34.38 | 35.06 | 6,977 | +0.01(+0.03%) |
Dec 21, 2023 | 35.21 | 35.21 | 35.05 | 35.05 | 1,617 | +0.45(+1.30%) |
Dec 20, 2023 | 34.23 | 34.61 | 34.20 | 34.60 | 16,583 | +0.00(+0.00%) |
Dec 19, 2023 | 34.34 | 35.16 | 34.04 | 34.60 | 6,507 | +0.26(+0.76%) |
Dec 18, 2023 | 34.86 | 34.86 | 33.34 | 34.34 | 8,713 | +0.34(+1.00%) |
Dec 15, 2023 | 33.20 | 34.50 | 32.33 | 34.00 | 33,657 | +0.97(+2.94%) |
Dec 14, 2023 | 31.87 | 33.10 | 31.41 | 33.03 | 8,282 | +1.14(+3.57%) |
Dec 13, 2023 | 30.09 | 31.89 | 30.09 | 31.89 | 7,180 | +1.64(+5.42%) |
Dec 12, 2023 | 30.05 | 30.75 | 30.05 | 30.25 | 4,165 | +0.03(+0.10%) |
Dec 11, 2023 | 30.40 | 30.58 | 29.95 | 30.22 | 12,110 | -0.33(-1.08%) |
Dec 08, 2023 | 30.30 | 30.99 | 30.01 | 30.55 | 3,000 | +0.17(+0.56%) |
Dec 07, 2023 | 30.76 | 30.76 | 30.18 | 30.38 | 5,060 | +0.28(+0.93%) |
Dec 06, 2023 | 30.76 | 32.38 | 30.04 | 30.10 | 5,665 | -0.66(-2.15%) |
Dec 05, 2023 | 31.26 | 31.96 | 30.22 | 30.76 | 4,088 | -0.51(-1.63%) |
Dec 04, 2023 | 33.31 | 33.97 | 31.25 | 31.27 | 11,104 | -1.94(-5.84%) |
Dec 01, 2023 | 33.18 | 33.41 | 33.18 | 33.21 | 2,829 | +0.36(+1.10%) |
Nov 30, 2023 | 32.75 | 32.85 | 32.53 | 32.85 | 4,037 | -0.42(-1.26%) |
Nov 29, 2023 | 32.77 | 33.27 | 32.27 | 33.27 | 2,974 | +0.37(+1.12%) |
Nov 28, 2023 | 32.46 | 32.92 | 31.70 | 32.90 | 7,568 | +1.65(+5.28%) |
Nov 27, 2023 | 32.21 | 32.25 | 31.25 | 31.25 | 2,684 | -1.20(-3.70%) |
Nov 24, 2023 | 31.49 | 33.05 | 31.49 | 32.45 | 684 | +1.36(+4.37%) |
Nov 22, 2023 | 31.15 | 31.70 | 30.60 | 31.09 | 1,320 | -0.19(-0.61%) |
Nov 21, 2023 | 31.50 | 31.70 | 30.96 | 31.28 | 1,316 | -0.28(-0.89%) |
Nov 20, 2023 | 31.04 | 31.80 | 31.04 | 31.56 | 1,279 | +1.35(+4.47%) |
Nov 17, 2023 | 30.21 | 31.60 | 30.21 | 30.21 | 3,975 | -0.04(-0.13%) |
Nov 16, 2023 | 31.36 | 31.36 | 29.62 | 30.25 | 3,333 | -0.73(-2.36%) |
Nov 15, 2023 | 31.34 | 31.34 | 30.53 | 30.98 | 2,203 | -0.29(-0.93%) |
Nov 14, 2023 | 29.25 | 31.95 | 29.25 | 31.27 | 7,192 | +0.98(+3.24%) |
Nov 13, 2023 | 30.10 | 30.86 | 29.80 | 30.29 | 4,827 | +0.23(+0.77%) |
Nov 10, 2023 | 30.30 | 30.30 | 29.88 | 30.06 | 2,465 | +0.06(+0.20%) |
Nov 09, 2023 | 30.00 | 30.10 | 30.00 | 30.00 | 1,190 | +0.01(+0.03%) |
Nov 08, 2023 | 29.84 | 30.40 | 29.84 | 29.99 | 3,254 | -0.15(-0.50%) |
Nov 07, 2023 | 30.20 | 30.36 | 29.56 | 30.14 | 2,895 | +0.03(+0.10%) |
Nov 06, 2023 | 30.71 | 30.71 | 30.06 | 30.11 | 4,076 | -0.62(-2.02%) |
Nov 03, 2023 | 30.30 | 30.73 | 30.30 | 30.73 | 2,012 | +0.52(+1.72%) |
Nov 02, 2023 | 30.30 | 30.30 | 29.99 | 30.21 | 2,783 | +0.45(+1.51%) |
Nov 01, 2023 | 30.25 | 30.25 | 29.76 | 29.76 | 1,232 | -0.62(-2.04%) |
Oct 31, 2023 | 29.36 | 30.38 | 29.00 | 30.38 | 5,067 | +0.81(+2.74%) |
Oct 30, 2023 | 29.15 | 29.57 | 29.15 | 29.57 | 1,817 | +0.85(+2.96%) |
Oct 27, 2023 | 29.20 | 29.20 | 28.72 | 28.72 | 3,055 | -0.80(-2.71%) |
Oct 26, 2023 | 29.30 | 30.26 | 29.25 | 29.52 | 1,594 | +0.84(+2.93%) |
Oct 25, 2023 | 28.92 | 30.19 | 28.68 | 28.68 | 5,701 | -0.22(-0.76%) |
Oct 24, 2023 | 29.06 | 29.30 | 28.60 | 28.90 | 5,883 | -0.05(-0.17%) |
Oct 23, 2023 | 28.34 | 28.95 | 28.34 | 28.95 | 2,351 | -0.07(-0.24%) |
Oct 20, 2023 | 28.22 | 29.83 | 28.22 | 29.02 | 4,472 | +0.86(+3.05%) |
Oct 19, 2023 | 30.00 | 30.20 | 28.16 | 28.16 | 5,104 | -1.34(-4.54%) |
Oct 18, 2023 | 29.63 | 30.46 | 29.50 | 29.50 | 7,845 | +0.04(+0.14%) |
Oct 17, 2023 | 27.65 | 29.50 | 27.36 | 29.46 | 18,595 | +1.47(+5.25%) |
Oct 16, 2023 | 27.99 | 28.00 | 27.23 | 27.99 | 7,340 | +0.48(+1.74%) |
Oct 13, 2023 | 27.67 | 27.70 | 27.51 | 27.51 | 1,272 | -0.14(-0.51%) |
Oct 12, 2023 | 27.81 | 27.96 | 27.65 | 27.65 | 2,712 | -0.16(-0.58%) |
Oct 11, 2023 | 27.99 | 28.00 | 27.81 | 27.81 | 2,894 | -0.07(-0.25%) |
Oct 10, 2023 | 27.81 | 28.00 | 27.79 | 27.88 | 9,049 | +0.13(+0.47%) |
Oct 09, 2023 | 29.01 | 29.01 | 27.41 | 27.75 | 6,933 | -0.76(-2.67%) |
Oct 06, 2023 | 30.16 | 30.16 | 28.51 | 28.51 | 5,509 | -1.57(-5.22%) |
Oct 05, 2023 | 29.76 | 30.08 | 29.76 | 30.08 | 4,621 | +0.16(+0.53%) |
Oct 04, 2023 | 30.29 | 30.29 | 29.76 | 29.92 | 3,814 | -0.79(-2.57%) |
Oct 03, 2023 | 30.04 | 30.71 | 30.00 | 30.71 | 4,609 | +0.61(+2.03%) |
Oct 02, 2023 | 30.54 | 31.00 | 30.10 | 30.10 | 1,306 | -0.52(-1.70%) |
Sep 29, 2023 | 30.00 | 30.62 | 30.00 | 30.62 | 4,246 | +0.62(+2.07%) |
Sep 28, 2023 | 29.83 | 30.00 | 29.75 | 30.00 | 1,929 | +0.17(+0.57%) |
Sep 27, 2023 | 29.71 | 29.83 | 29.71 | 29.83 | 1,676 | +0.06(+0.20%) |
Sep 26, 2023 | 30.00 | 30.17 | 29.51 | 29.77 | 4,422 | -0.48(-1.59%) |
Sep 25, 2023 | 30.62 | 30.62 | 30.25 | 30.25 | 1,305 | -0.08(-0.26%) |
Sep 22, 2023 | 30.30 | 30.50 | 30.00 | 30.33 | 1,505 | +0.26(+0.86%) |
Sep 21, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 1,208 | -0.34(-1.12%) |
Sep 20, 2023 | 30.41 | 31.00 | 29.52 | 30.41 | 4,815 | -0.20(-0.65%) |
Sep 19, 2023 | 29.99 | 30.64 | 29.87 | 30.61 | 3,822 | +1.07(+3.62%) |
Sep 18, 2023 | 29.74 | 30.59 | 29.29 | 29.54 | 5,786 | -0.63(-2.09%) |
Sep 15, 2023 | 29.21 | 30.39 | 29.20 | 30.17 | 21,248 | +0.67(+2.27%) |
Sep 14, 2023 | 28.16 | 29.69 | 28.16 | 29.50 | 6,996 | +1.92(+6.96%) |
Sep 13, 2023 | 31.63 | 31.91 | 27.52 | 27.58 | 47,921 | -5.27(-16.04%) |
Sep 12, 2023 | 32.80 | 32.90 | 32.80 | 32.85 | 1,392 | +0.16(+0.49%) |
Sep 11, 2023 | 33.37 | 33.37 | 32.14 | 32.69 | 2,389 | -0.52(-1.57%) |
Sep 08, 2023 | 33.00 | 33.84 | 33.00 | 33.21 | 2,993 | +0.00(+0.00%) |
Sep 07, 2023 | 33.31 | 33.33 | 32.23 | 33.21 | 10,867 | -0.14(-0.42%) |
Sep 06, 2023 | 33.89 | 33.89 | 33.35 | 33.35 | 1,050 | -0.54(-1.59%) |
Sep 05, 2023 | 34.11 | 34.31 | 33.89 | 33.89 | 7,686 | -0.21(-0.62%) |
Sep 01, 2023 | 34.26 | 34.26 | 33.93 | 34.10 | 2,140 | -0.23(-0.67%) |
Aug 31, 2023 | 34.26 | 34.40 | 34.22 | 34.33 | 2,249 | +0.13(+0.38%) |
Aug 30, 2023 | 33.91 | 34.40 | 33.91 | 34.20 | 1,861 | -0.43(-1.24%) |
Aug 29, 2023 | 34.23 | 34.63 | 34.23 | 34.63 | 944 | +0.56(+1.64%) |
Aug 28, 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 733 | -0.66(-1.90%) |
Aug 25, 2023 | 34.75 | 34.75 | 34.73 | 34.73 | 1,034 | +0.45(+1.31%) |
Aug 24, 2023 | 34.33 | 34.33 | 34.28 | 34.28 | 1,266 | +0.00(+0.00%) |
Aug 23, 2023 | 34.50 | 34.50 | 34.28 | 34.28 | 2,033 | -0.13(-0.38%) |
Aug 22, 2023 | 34.40 | 34.50 | 34.40 | 34.41 | 1,522 | -0.11(-0.32%) |
Aug 21, 2023 | 34.66 | 34.89 | 34.40 | 34.52 | 2,266 | -0.10(-0.29%) |
Aug 18, 2023 | 34.23 | 34.80 | 34.23 | 34.62 | 1,719 | +0.17(+0.49%) |
Aug 17, 2023 | 34.81 | 34.87 | 34.45 | 34.45 | 3,564 | -0.05(-0.14%) |
Aug 16, 2023 | 34.17 | 35.00 | 34.17 | 34.50 | 5,151 | +0.12(+0.35%) |
Aug 15, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 732 | -0.18(-0.52%) |
Aug 14, 2023 | 34.75 | 34.75 | 34.56 | 34.56 | 826 | -0.44(-1.26%) |
Aug 11, 2023 | 35.00 | 35.00 | 34.15 | 35.00 | 4,664 | +0.00(+0.00%) |
Aug 10, 2023 | 35.00 | 35.00 | 34.40 | 35.00 | 4,871 | +0.16(+0.46%) |
Aug 09, 2023 | 34.62 | 34.84 | 34.62 | 34.84 | 1,367 | +0.31(+0.90%) |
Aug 08, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 361 | -0.35(-1.00%) |
Aug 07, 2023 | 34.88 | 34.88 | 34.60 | 34.88 | 984 | +0.37(+1.07%) |
Aug 04, 2023 | 34.93 | 35.00 | 34.35 | 34.51 | 2,152 | -0.49(-1.40%) |
Aug 03, 2023 | 34.46 | 35.00 | 33.91 | 35.00 | 10,731 | +0.51(+1.48%) |
Aug 02, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 903 | -0.27(-0.78%) |
Aug 01, 2023 | 34.80 | 34.80 | 34.76 | 34.76 | 676 | -0.23(-0.66%) |
Jul 31, 2023 | 34.00 | 34.99 | 34.00 | 34.99 | 1,564 | +0.00(+0.00%) |
Jul 28, 2023 | 35.00 | 35.00 | 34.55 | 34.99 | 2,491 | +0.27(+0.78%) |
Jul 27, 2023 | 34.47 | 34.80 | 34.47 | 34.72 | 2,184 | +0.34(+0.99%) |
Jul 26, 2023 | 34.89 | 35.00 | 34.38 | 34.38 | 3,349 | -0.24(-0.69%) |
Jul 25, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 608 | -0.20(-0.57%) |
Jul 24, 2023 | 34.98 | 34.98 | 34.82 | 34.82 | 751 | +0.02(+0.06%) |
Jul 21, 2023 | 35.00 | 35.00 | 34.80 | 34.80 | 2,220 | -0.15(-0.43%) |
Jul 20, 2023 | 34.21 | 34.99 | 34.21 | 34.95 | 5,907 | +0.31(+0.89%) |
Jul 19, 2023 | 34.68 | 34.71 | 34.08 | 34.64 | 4,600 | -0.08(-0.23%) |
Jul 18, 2023 | 34.75 | 34.75 | 34.72 | 34.72 | 1,921 | -0.16(-0.46%) |
Jul 17, 2023 | 35.29 | 35.29 | 34.48 | 34.88 | 3,049 | -0.16(-0.46%) |
Jul 14, 2023 | 35.39 | 35.46 | 35.02 | 35.04 | 2,766 | -0.81(-2.26%) |
Jul 13, 2023 | 35.50 | 35.85 | 35.01 | 35.85 | 5,107 | +0.01(+0.03%) |
Jul 12, 2023 | 35.49 | 35.90 | 35.00 | 35.84 | 9,809 | +0.16(+0.45%) |
Jul 11, 2023 | 35.72 | 35.72 | 35.21 | 35.68 | 2,246 | +0.02(+0.06%) |
Jul 10, 2023 | 35.81 | 35.81 | 35.46 | 35.66 | 2,703 | -0.74(-2.03%) |
Jul 07, 2023 | 35.65 | 36.40 | 35.25 | 36.40 | 9,808 | +0.95(+2.68%) |
Jul 06, 2023 | 36.24 | 36.38 | 35.45 | 35.45 | 6,116 | -1.04(-2.85%) |
Jul 05, 2023 | 35.89 | 36.89 | 35.89 | 36.49 | 1,981 | -0.50(-1.35%) |
Jul 03, 2023 | 36.60 | 36.99 | 36.60 | 36.99 | 2,178 | +0.36(+0.98%) |
Jun 30, 2023 | 37.79 | 37.79 | 36.63 | 36.63 | 5,484 | -1.16(-3.07%) |
Jun 29, 2023 | 37.59 | 37.79 | 37.25 | 37.79 | 3,913 | +0.81(+2.19%) |
Jun 28, 2023 | 36.15 | 36.98 | 36.15 | 36.98 | 3,343 | +0.56(+1.54%) |
Jun 27, 2023 | 36.81 | 36.81 | 35.76 | 36.42 | 2,796 | -0.25(-0.68%) |
Jun 26, 2023 | 36.92 | 36.92 | 36.67 | 36.67 | 3,164 | -0.26(-0.70%) |
Jun 23, 2023 | 37.50 | 37.50 | 36.33 | 36.93 | 57,768 | -0.90(-2.38%) |
Jun 22, 2023 | 37.83 | 37.83 | 37.83 | 37.83 | 1,349 | +0.21(+0.56%) |
Jun 21, 2023 | 37.78 | 37.78 | 37.47 | 37.62 | 2,564 | -0.36(-0.95%) |
Jun 20, 2023 | 37.25 | 38.00 | 36.20 | 37.98 | 3,137 | +0.00(+0.00%) |
Jun 16, 2023 | 37.96 | 37.98 | 37.69 | 37.98 | 6,513 | +0.14(+0.37%) |
Jun 15, 2023 | 37.53 | 37.84 | 37.04 | 37.84 | 2,780 | +0.27(+0.72%) |
Jun 14, 2023 | 37.57 | 37.79 | 37.33 | 37.57 | 2,622 | -0.07(-0.19%) |
Jun 13, 2023 | 37.50 | 37.64 | 36.82 | 37.64 | 2,629 | +0.41(+1.10%) |
Jun 12, 2023 | 37.00 | 37.23 | 37.00 | 37.23 | 1,950 | +0.41(+1.11%) |
Jun 09, 2023 | 37.62 | 37.96 | 36.16 | 36.82 | 4,276 | -0.99(-2.62%) |
Jun 08, 2023 | 37.93 | 38.00 | 37.22 | 37.81 | 4,816 | -0.15(-0.40%) |
Jun 07, 2023 | 38.00 | 38.00 | 37.52 | 37.96 | 4,870 | -0.04(-0.11%) |
Jun 06, 2023 | 37.61 | 38.17 | 37.61 | 38.00 | 3,796 | +0.37(+0.98%) |
Jun 05, 2023 | 38.12 | 38.17 | 37.25 | 37.63 | 3,066 | -0.48(-1.26%) |
Jun 02, 2023 | 37.50 | 38.11 | 37.49 | 38.11 | 6,388 | +0.95(+2.56%) |
Jun 01, 2023 | 36.07 | 37.50 | 36.07 | 37.16 | 5,013 | +1.16(+3.22%) |
May 31, 2023 | 36.50 | 36.52 | 35.19 | 36.00 | 4,099 | -0.52(-1.42%) |
May 30, 2023 | 36.52 | 36.94 | 36.29 | 36.52 | 1,528 | -0.45(-1.22%) |
May 26, 2023 | 36.62 | 36.97 | 35.77 | 36.97 | 2,147 | +0.13(+0.35%) |
May 25, 2023 | 37.77 | 37.85 | 36.84 | 36.84 | 2,107 | -0.90(-2.38%) |
May 24, 2023 | 39.00 | 39.00 | 37.74 | 37.74 | 2,846 | -1.03(-2.66%) |
May 23, 2023 | 38.98 | 39.83 | 38.77 | 38.77 | 2,984 | +0.17(+0.44%) |
May 22, 2023 | 36.75 | 40.22 | 36.25 | 38.60 | 16,416 | +1.84(+5.01%) |
May 19, 2023 | 36.94 | 37.87 | 36.49 | 36.76 | 4,869 | +0.06(+0.16%) |
May 18, 2023 | 36.95 | 36.95 | 36.70 | 36.70 | 1,584 | +0.11(+0.30%) |
May 17, 2023 | 36.71 | 36.95 | 35.78 | 36.59 | 5,288 | +0.46(+1.27%) |
May 16, 2023 | 36.86 | 36.86 | 36.00 | 36.13 | 3,318 | -0.62(-1.69%) |
May 15, 2023 | 36.40 | 36.95 | 35.46 | 36.75 | 3,690 | +0.35(+0.96%) |
May 12, 2023 | 35.00 | 36.48 | 35.00 | 36.40 | 4,760 | +1.22(+3.47%) |
May 11, 2023 | 35.22 | 35.22 | 35.18 | 35.18 | 822 | -0.18(-0.51%) |
May 10, 2023 | 35.35 | 35.60 | 35.30 | 35.36 | 1,421 | +0.07(+0.20%) |
May 09, 2023 | 36.22 | 36.23 | 35.29 | 35.29 | 1,779 | +0.28(+0.80%) |
May 08, 2023 | 35.14 | 35.36 | 35.01 | 35.01 | 2,720 | -0.37(-1.05%) |
May 05, 2023 | 35.56 | 36.64 | 35.17 | 35.38 | 6,057 | +0.22(+0.63%) |
May 04, 2023 | 36.00 | 36.00 | 35.12 | 35.16 | 4,697 | -0.87(-2.41%) |
May 03, 2023 | 36.75 | 36.75 | 36.03 | 36.03 | 1,803 | -0.01(-0.03%) |
May 02, 2023 | 36.50 | 36.66 | 36.04 | 36.04 | 1,804 | -0.74(-2.01%) |