Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.76 | 23.17 | 22.59 | 22.62 | 783,053 | -0.51(-2.20%) |
Apr 29, 2024 | 22.38 | 23.47 | 22.15 | 23.13 | 1,168,607 | +1.01(+4.57%) |
Apr 26, 2024 | 22.12 | 22.36 | 21.72 | 22.12 | 617,126 | +0.25(+1.14%) |
Apr 25, 2024 | 22.60 | 22.90 | 21.39 | 21.87 | 976,870 | -1.42(-6.10%) |
Apr 24, 2024 | 23.74 | 23.76 | 22.89 | 23.29 | 813,628 | -0.49(-2.06%) |
Apr 23, 2024 | 23.95 | 24.68 | 23.67 | 23.78 | 828,397 | -0.14(-0.59%) |
Apr 22, 2024 | 22.60 | 24.30 | 22.24 | 23.92 | 1,080,383 | +1.59(+7.12%) |
Apr 19, 2024 | 22.52 | 22.76 | 21.75 | 22.33 | 965,834 | -0.28(-1.24%) |
Apr 18, 2024 | 22.42 | 22.81 | 21.93 | 22.61 | 1,300,210 | +0.08(+0.36%) |
Apr 17, 2024 | 23.88 | 24.05 | 22.47 | 22.53 | 1,149,578 | -1.14(-4.82%) |
Apr 16, 2024 | 23.73 | 24.34 | 23.60 | 23.67 | 796,315 | -0.34(-1.42%) |
Apr 15, 2024 | 24.86 | 24.86 | 23.75 | 24.01 | 878,553 | -0.69(-2.79%) |
Apr 12, 2024 | 25.34 | 25.50 | 24.47 | 24.70 | 856,153 | -0.98(-3.82%) |
Apr 11, 2024 | 25.74 | 25.80 | 25.27 | 25.68 | 708,522 | +0.29(+1.14%) |
Apr 10, 2024 | 25.26 | 25.48 | 24.81 | 25.39 | 904,004 | -0.86(-3.28%) |
Apr 09, 2024 | 25.85 | 26.48 | 25.63 | 26.25 | 672,074 | +0.55(+2.14%) |
Apr 08, 2024 | 25.96 | 26.33 | 25.36 | 25.70 | 858,505 | -0.08(-0.31%) |
Apr 05, 2024 | 25.77 | 26.43 | 25.28 | 25.78 | 713,012 | -0.33(-1.26%) |
Apr 04, 2024 | 26.36 | 27.00 | 25.85 | 26.11 | 781,837 | -0.37(-1.40%) |
Apr 03, 2024 | 26.00 | 26.54 | 25.71 | 26.48 | 724,724 | +0.29(+1.11%) |
Apr 02, 2024 | 27.34 | 27.42 | 25.90 | 26.19 | 1,282,304 | -2.05(-7.26%) |
Apr 01, 2024 | 28.25 | 28.50 | 27.61 | 28.24 | 613,317 | -0.36(-1.26%) |
Mar 28, 2024 | 28.75 | 29.08 | 28.04 | 28.60 | 589,030 | -0.10(-0.35%) |
Mar 27, 2024 | 28.21 | 28.87 | 27.85 | 28.70 | 537,605 | +0.86(+3.09%) |
Mar 26, 2024 | 28.21 | 28.45 | 27.50 | 27.84 | 710,015 | -0.05(-0.18%) |
Mar 25, 2024 | 27.31 | 27.95 | 27.31 | 27.89 | 517,416 | +0.68(+2.50%) |
Mar 22, 2024 | 28.16 | 28.36 | 27.18 | 27.21 | 712,149 | -1.02(-3.61%) |
Mar 21, 2024 | 28.97 | 29.93 | 28.12 | 28.23 | 1,104,239 | +0.07(+0.25%) |
Mar 20, 2024 | 27.50 | 28.38 | 27.07 | 28.16 | 926,545 | +0.39(+1.40%) |
Mar 19, 2024 | 28.06 | 28.38 | 27.54 | 27.77 | 1,002,171 | -0.37(-1.31%) |
Mar 18, 2024 | 28.28 | 28.36 | 27.21 | 28.14 | 1,273,850 | -0.14(-0.50%) |
Mar 15, 2024 | 27.16 | 29.01 | 27.00 | 28.28 | 3,736,100 | +0.86(+3.14%) |
Mar 14, 2024 | 28.16 | 28.30 | 27.01 | 27.42 | 1,621,735 | -1.17(-4.09%) |
Mar 13, 2024 | 28.51 | 29.15 | 28.19 | 28.59 | 1,484,765 | +0.04(+0.14%) |
Mar 12, 2024 | 29.23 | 29.43 | 28.26 | 28.55 | 1,423,347 | -0.85(-2.89%) |
Mar 11, 2024 | 33.01 | 33.02 | 29.26 | 29.40 | 2,298,259 | -4.05(-12.11%) |
Mar 08, 2024 | 33.58 | 35.47 | 33.38 | 33.45 | 1,019,494 | +0.25(+0.75%) |
Mar 07, 2024 | 35.63 | 35.80 | 33.13 | 33.20 | 1,104,204 | -2.20(-6.21%) |
Mar 06, 2024 | 34.80 | 35.66 | 34.12 | 35.40 | 1,627,834 | +1.32(+3.87%) |
Mar 05, 2024 | 34.73 | 35.72 | 33.74 | 34.08 | 867,349 | -1.03(-2.93%) |
Mar 04, 2024 | 36.60 | 36.72 | 34.73 | 35.11 | 1,237,143 | -0.97(-2.69%) |
Mar 01, 2024 | 32.36 | 36.24 | 32.30 | 36.08 | 2,242,770 | +3.98(+12.40%) |
Feb 29, 2024 | 34.50 | 35.36 | 31.83 | 32.10 | 2,725,063 | -1.90(-5.59%) |
Feb 28, 2024 | 30.98 | 34.79 | 30.87 | 34.00 | 5,052,409 | +2.84(+9.10%) |
Feb 27, 2024 | 30.60 | 31.21 | 29.45 | 31.16 | 2,039,148 | +0.68(+2.21%) |
Feb 26, 2024 | 31.84 | 32.48 | 30.29 | 30.49 | 1,520,628 | -1.11(-3.50%) |
Feb 23, 2024 | 30.25 | 31.90 | 30.04 | 31.59 | 2,520,460 | +1.39(+4.62%) |
Feb 22, 2024 | 29.27 | 30.84 | 28.50 | 30.20 | 1,210,988 | +1.02(+3.50%) |
Feb 21, 2024 | 29.22 | 29.62 | 28.93 | 29.18 | 860,317 | -0.04(-0.14%) |
Feb 20, 2024 | 29.05 | 29.56 | 28.71 | 29.22 | 1,012,159 | -0.26(-0.88%) |
Feb 16, 2024 | 29.13 | 30.12 | 28.53 | 29.48 | 1,071,278 | -0.09(-0.30%) |
Feb 15, 2024 | 29.77 | 30.39 | 29.46 | 29.57 | 1,237,243 | -0.06(-0.20%) |
Feb 14, 2024 | 30.28 | 30.50 | 29.30 | 29.63 | 1,035,171 | -0.29(-0.97%) |
Feb 13, 2024 | 31.23 | 31.23 | 29.41 | 29.92 | 1,805,194 | -2.34(-7.25%) |
Feb 12, 2024 | 32.56 | 33.02 | 31.47 | 32.26 | 1,245,057 | -0.30(-0.92%) |
Feb 09, 2024 | 30.93 | 32.67 | 30.62 | 32.56 | 1,459,799 | +1.71(+5.54%) |
Feb 08, 2024 | 31.93 | 32.57 | 30.76 | 30.85 | 1,761,445 | -0.80(-2.53%) |
Feb 07, 2024 | 31.75 | 31.92 | 29.50 | 31.65 | 3,220,059 | -1.55(-4.67%) |
Feb 06, 2024 | 31.93 | 33.30 | 31.50 | 33.20 | 1,092,222 | +1.18(+3.69%) |
Feb 05, 2024 | 31.23 | 32.47 | 30.54 | 32.02 | 971,474 | +0.06(+0.19%) |
Feb 02, 2024 | 31.52 | 32.16 | 30.65 | 31.96 | 869,207 | -0.23(-0.71%) |
Feb 01, 2024 | 32.25 | 32.37 | 31.25 | 32.19 | 931,153 | +0.09(+0.28%) |
Jan 31, 2024 | 32.91 | 33.36 | 31.79 | 32.10 | 872,402 | -0.91(-2.76%) |
Jan 30, 2024 | 34.19 | 34.39 | 32.94 | 33.01 | 594,496 | -1.39(-4.04%) |
Jan 29, 2024 | 32.62 | 34.46 | 31.99 | 34.40 | 756,198 | +1.65(+5.04%) |
Jan 26, 2024 | 33.67 | 33.77 | 32.55 | 32.75 | 538,843 | -0.67(-2.00%) |
Jan 25, 2024 | 33.00 | 33.87 | 32.86 | 33.42 | 678,645 | +0.61(+1.86%) |
Jan 24, 2024 | 34.58 | 34.95 | 32.78 | 32.81 | 812,929 | -1.48(-4.32%) |
Jan 23, 2024 | 33.89 | 34.50 | 33.42 | 34.29 | 1,233,882 | +1.10(+3.31%) |
Jan 22, 2024 | 33.83 | 33.93 | 32.58 | 33.19 | 1,409,177 | -0.56(-1.66%) |
Jan 19, 2024 | 33.32 | 34.15 | 32.90 | 33.75 | 996,058 | +0.59(+1.78%) |
Jan 18, 2024 | 34.39 | 34.39 | 32.71 | 33.16 | 1,501,038 | -0.90(-2.64%) |
Jan 17, 2024 | 34.40 | 34.77 | 33.48 | 34.06 | 1,073,665 | -1.03(-2.94%) |
Jan 16, 2024 | 36.03 | 36.00 | 34.32 | 35.09 | 1,381,435 | -1.34(-3.68%) |
Jan 12, 2024 | 37.62 | 37.62 | 35.56 | 36.43 | 1,495,120 | -1.07(-2.85%) |
Jan 11, 2024 | 39.22 | 39.54 | 37.36 | 37.50 | 2,181,928 | -1.95(-4.94%) |
Jan 10, 2024 | 38.24 | 39.83 | 37.71 | 39.45 | 1,841,290 | +1.38(+3.62%) |
Jan 09, 2024 | 38.91 | 39.65 | 37.26 | 38.07 | 2,075,240 | -1.41(-3.57%) |
Jan 08, 2024 | 35.10 | 39.53 | 34.37 | 39.48 | 5,170,147 | +3.92(+11.02%) |
Jan 05, 2024 | 33.89 | 35.99 | 33.32 | 35.56 | 2,973,890 | +1.03(+2.98%) |
Jan 04, 2024 | 32.63 | 34.80 | 32.59 | 34.53 | 5,694,031 | +2.56(+8.01%) |
Jan 03, 2024 | 32.65 | 34.30 | 31.15 | 31.97 | 6,019,182 | +0.96(+3.10%) |
Jan 02, 2024 | 30.50 | 32.15 | 29.65 | 31.01 | 791,939 | +0.41(+1.34%) |
Dec 29, 2023 | 31.22 | 31.68 | 30.55 | 30.60 | 815,724 | -0.40(-1.29%) |
Dec 28, 2023 | 30.88 | 31.57 | 30.52 | 31.00 | 909,969 | -0.03(-0.10%) |
Dec 27, 2023 | 31.05 | 31.55 | 30.53 | 31.03 | 667,590 | +0.14(+0.45%) |
Dec 26, 2023 | 30.68 | 31.17 | 30.10 | 30.89 | 675,420 | +0.54(+1.78%) |
Dec 22, 2023 | 29.00 | 30.44 | 28.96 | 30.35 | 945,670 | +1.59(+5.53%) |
Dec 21, 2023 | 28.33 | 28.89 | 28.12 | 28.76 | 977,373 | +0.93(+3.34%) |
Dec 20, 2023 | 29.90 | 30.00 | 27.77 | 27.83 | 1,085,840 | -2.17(-7.23%) |
Dec 19, 2023 | 28.38 | 30.09 | 28.36 | 30.00 | 1,636,825 | +2.06(+7.37%) |
Dec 18, 2023 | 28.59 | 28.93 | 27.34 | 27.94 | 870,429 | -0.61(-2.14%) |
Dec 15, 2023 | 28.64 | 29.48 | 27.73 | 28.55 | 3,659,211 | +0.00(+0.00%) |
Dec 14, 2023 | 27.53 | 29.28 | 27.53 | 28.55 | 1,685,092 | +1.65(+6.13%) |
Dec 13, 2023 | 24.63 | 26.93 | 24.54 | 26.90 | 1,664,110 | +2.21(+8.95%) |
Dec 12, 2023 | 23.79 | 24.79 | 23.06 | 24.69 | 941,203 | +0.82(+3.44%) |
Dec 11, 2023 | 24.37 | 24.50 | 23.70 | 23.87 | 1,108,976 | -0.08(-0.33%) |
Dec 08, 2023 | 24.44 | 25.10 | 23.92 | 23.95 | 913,008 | -0.58(-2.36%) |
Dec 07, 2023 | 23.79 | 24.93 | 23.51 | 24.53 | 1,363,914 | +0.74(+3.11%) |
Dec 06, 2023 | 23.70 | 23.93 | 23.36 | 23.79 | 1,475,655 | +0.36(+1.54%) |
Dec 05, 2023 | 24.56 | 24.73 | 23.40 | 23.43 | 1,634,427 | -1.50(-6.02%) |
Dec 04, 2023 | 23.33 | 24.93 | 23.20 | 24.93 | 2,796,153 | +1.76(+7.60%) |
Dec 01, 2023 | 21.55 | 23.24 | 20.67 | 23.17 | 4,222,162 | +1.97(+9.29%) |
Nov 30, 2023 | 28.11 | 28.32 | 21.16 | 21.20 | 5,971,675 | -7.78(-26.85%) |
Nov 29, 2023 | 29.48 | 29.48 | 28.80 | 28.98 | 873,662 | +0.06(+0.21%) |
Nov 28, 2023 | 28.39 | 29.10 | 27.92 | 28.92 | 703,939 | +0.21(+0.73%) |
Nov 27, 2023 | 28.88 | 29.14 | 28.32 | 28.71 | 863,677 | -0.41(-1.41%) |
Nov 24, 2023 | 28.98 | 29.70 | 28.77 | 29.12 | 306,089 | +0.16(+0.55%) |
Nov 22, 2023 | 28.88 | 29.33 | 28.39 | 28.96 | 635,139 | +0.59(+2.08%) |
Nov 21, 2023 | 28.53 | 28.75 | 28.00 | 28.37 | 713,392 | -0.53(-1.83%) |
Nov 20, 2023 | 28.06 | 29.16 | 27.85 | 28.90 | 875,242 | +0.84(+2.99%) |
Nov 17, 2023 | 26.29 | 28.29 | 26.19 | 28.06 | 1,302,688 | +2.00(+7.67%) |
Nov 16, 2023 | 26.57 | 27.21 | 25.64 | 26.06 | 1,022,235 | -0.95(-3.52%) |
Nov 15, 2023 | 27.46 | 29.07 | 26.97 | 27.01 | 1,157,396 | -0.39(-1.42%) |
Nov 14, 2023 | 27.35 | 27.49 | 26.10 | 27.40 | 1,664,679 | +1.43(+5.51%) |
Nov 13, 2023 | 26.57 | 26.68 | 25.11 | 25.97 | 1,201,433 | -0.99(-3.67%) |
Nov 10, 2023 | 27.03 | 27.23 | 26.24 | 26.96 | 917,185 | +0.22(+0.82%) |
Nov 09, 2023 | 27.37 | 27.37 | 26.59 | 26.74 | 924,331 | -0.35(-1.29%) |
Nov 08, 2023 | 27.27 | 28.06 | 27.02 | 27.09 | 842,249 | -0.42(-1.53%) |
Nov 07, 2023 | 26.90 | 27.59 | 26.56 | 27.51 | 775,397 | +0.58(+2.15%) |
Nov 06, 2023 | 28.29 | 28.30 | 26.88 | 26.93 | 1,219,297 | -1.22(-4.33%) |
Nov 03, 2023 | 26.62 | 28.27 | 26.62 | 28.15 | 1,257,011 | +1.99(+7.61%) |
Nov 02, 2023 | 26.51 | 26.67 | 25.58 | 26.16 | 821,029 | +0.37(+1.43%) |
Nov 01, 2023 | 25.38 | 26.41 | 24.58 | 25.79 | 1,302,715 | +1.20(+4.88%) |
Oct 31, 2023 | 23.03 | 24.77 | 22.87 | 24.59 | 1,375,879 | +1.37(+5.90%) |
Oct 30, 2023 | 23.78 | 24.33 | 22.95 | 23.22 | 1,160,296 | -0.38(-1.61%) |
Oct 27, 2023 | 24.45 | 24.45 | 23.58 | 23.60 | 787,493 | -0.80(-3.28%) |
Oct 26, 2023 | 24.09 | 24.43 | 23.67 | 24.40 | 866,119 | +0.42(+1.75%) |
Oct 25, 2023 | 24.71 | 24.75 | 23.95 | 23.98 | 816,635 | -1.05(-4.19%) |
Oct 24, 2023 | 24.92 | 25.42 | 24.79 | 25.03 | 580,930 | +0.34(+1.38%) |
Oct 23, 2023 | 25.20 | 25.38 | 24.66 | 24.69 | 802,071 | -0.75(-2.95%) |
Oct 20, 2023 | 25.48 | 26.42 | 25.36 | 25.44 | 967,771 | +0.09(+0.36%) |
Oct 19, 2023 | 26.03 | 26.17 | 25.23 | 25.35 | 1,033,422 | -0.64(-2.46%) |
Oct 18, 2023 | 26.82 | 27.14 | 25.78 | 25.99 | 1,040,257 | -1.03(-3.81%) |
Oct 17, 2023 | 25.93 | 27.68 | 25.88 | 27.02 | 1,239,094 | +0.51(+1.92%) |
Oct 16, 2023 | 26.76 | 26.84 | 25.99 | 26.51 | 880,156 | -0.09(-0.34%) |
Oct 13, 2023 | 26.00 | 26.73 | 25.89 | 26.60 | 1,003,576 | +0.72(+2.78%) |
Oct 12, 2023 | 26.54 | 26.60 | 25.85 | 25.88 | 1,478,728 | -0.58(-2.19%) |
Oct 11, 2023 | 25.44 | 26.49 | 25.34 | 26.46 | 1,718,328 | +0.83(+3.24%) |
Oct 10, 2023 | 24.87 | 25.66 | 24.52 | 25.63 | 1,027,278 | +0.66(+2.64%) |
Oct 09, 2023 | 24.97 | 25.10 | 24.19 | 24.97 | 636,815 | -0.22(-0.87%) |
Oct 06, 2023 | 25.25 | 25.80 | 25.01 | 25.19 | 639,818 | -0.36(-1.41%) |
Oct 05, 2023 | 23.48 | 25.57 | 23.44 | 25.55 | 1,648,454 | +1.78(+7.49%) |
Oct 04, 2023 | 25.26 | 25.58 | 23.63 | 23.77 | 1,281,464 | -1.39(-5.52%) |
Oct 03, 2023 | 26.07 | 26.12 | 24.65 | 25.16 | 1,091,292 | -1.09(-4.15%) |
Oct 02, 2023 | 26.52 | 26.78 | 25.94 | 26.25 | 1,344,201 | -0.62(-2.31%) |
Sep 29, 2023 | 27.13 | 27.42 | 26.34 | 26.87 | 806,788 | -0.06(-0.22%) |
Sep 28, 2023 | 26.33 | 27.31 | 26.04 | 26.93 | 760,128 | +0.54(+2.05%) |
Sep 27, 2023 | 26.37 | 26.66 | 26.08 | 26.39 | 668,936 | +0.19(+0.73%) |
Sep 26, 2023 | 26.75 | 27.32 | 26.18 | 26.20 | 1,062,057 | -0.47(-1.76%) |
Sep 25, 2023 | 26.98 | 26.73 | 26.37 | 26.67 | 648,406 | -0.57(-2.09%) |
Sep 22, 2023 | 27.28 | 27.64 | 27.04 | 27.24 | 595,582 | +0.01(+0.04%) |
Sep 21, 2023 | 26.78 | 27.63 | 26.51 | 27.23 | 790,164 | +0.22(+0.81%) |
Sep 20, 2023 | 27.25 | 27.49 | 26.89 | 27.01 | 897,402 | -0.22(-0.81%) |
Sep 19, 2023 | 28.02 | 28.02 | 27.16 | 27.23 | 694,822 | -0.90(-3.20%) |
Sep 18, 2023 | 28.94 | 29.05 | 27.51 | 28.13 | 986,364 | -0.79(-2.73%) |
Sep 15, 2023 | 30.59 | 30.73 | 28.88 | 28.92 | 2,384,782 | -1.62(-5.30%) |
Sep 14, 2023 | 29.55 | 31.14 | 29.31 | 30.54 | 1,437,844 | +1.20(+4.09%) |
Sep 13, 2023 | 29.11 | 29.70 | 29.06 | 29.34 | 732,701 | +0.24(+0.82%) |
Sep 12, 2023 | 29.13 | 29.39 | 28.55 | 29.10 | 873,417 | -0.14(-0.48%) |
Sep 11, 2023 | 30.25 | 30.58 | 29.13 | 29.24 | 1,067,113 | -0.66(-2.21%) |
Sep 08, 2023 | 30.25 | 30.70 | 29.78 | 29.90 | 723,109 | -0.32(-1.06%) |
Sep 07, 2023 | 29.00 | 30.48 | 28.82 | 30.22 | 1,086,852 | +1.00(+3.42%) |
Sep 06, 2023 | 28.18 | 29.29 | 27.73 | 29.22 | 851,289 | +1.19(+4.25%) |
Sep 05, 2023 | 27.74 | 28.51 | 27.62 | 28.03 | 765,281 | +0.07(+0.25%) |
Sep 01, 2023 | 27.78 | 28.40 | 27.75 | 27.96 | 794,108 | +0.32(+1.16%) |
Aug 31, 2023 | 26.78 | 28.02 | 26.78 | 27.64 | 1,299,509 | +0.80(+2.98%) |
Aug 30, 2023 | 27.15 | 27.54 | 26.76 | 26.84 | 942,834 | -0.31(-1.14%) |
Aug 29, 2023 | 27.69 | 27.69 | 26.94 | 27.15 | 1,161,882 | -0.51(-1.84%) |
Aug 28, 2023 | 27.93 | 28.13 | 27.34 | 27.66 | 695,426 | -0.25(-0.90%) |
Aug 25, 2023 | 27.85 | 28.30 | 26.83 | 27.91 | 1,089,820 | -0.13(-0.46%) |
Aug 24, 2023 | 28.63 | 28.86 | 27.99 | 28.04 | 569,322 | -0.58(-2.03%) |
Aug 23, 2023 | 28.43 | 29.04 | 28.43 | 28.62 | 474,835 | +0.24(+0.85%) |
Aug 22, 2023 | 28.68 | 28.90 | 28.18 | 28.38 | 635,045 | -0.30(-1.05%) |
Aug 21, 2023 | 28.26 | 29.16 | 27.77 | 28.68 | 685,446 | +0.42(+1.49%) |
Aug 18, 2023 | 28.76 | 29.02 | 28.23 | 28.26 | 655,170 | -0.76(-2.62%) |
Aug 17, 2023 | 28.95 | 29.18 | 28.70 | 29.02 | 532,782 | +0.07(+0.24%) |
Aug 16, 2023 | 29.26 | 29.26 | 28.81 | 28.95 | 611,099 | -0.40(-1.36%) |
Aug 15, 2023 | 29.15 | 29.70 | 28.91 | 29.35 | 583,835 | -0.04(-0.14%) |
Aug 14, 2023 | 28.56 | 29.73 | 28.00 | 29.39 | 911,337 | +0.54(+1.87%) |
Aug 11, 2023 | 28.79 | 29.19 | 28.56 | 28.85 | 667,895 | -0.12(-0.41%) |
Aug 10, 2023 | 29.01 | 29.37 | 28.65 | 28.97 | 769,403 | -0.04(-0.14%) |
Aug 09, 2023 | 27.50 | 29.36 | 27.28 | 29.01 | 1,488,345 | +1.52(+5.53%) |
Aug 08, 2023 | 29.63 | 29.65 | 26.93 | 27.49 | 2,686,486 | -3.32(-10.78%) |
Aug 07, 2023 | 31.65 | 31.79 | 30.71 | 30.81 | 765,135 | -0.84(-2.65%) |
Aug 04, 2023 | 32.31 | 32.74 | 31.57 | 31.65 | 663,503 | -0.67(-2.07%) |
Aug 03, 2023 | 32.85 | 32.91 | 32.09 | 32.32 | 745,515 | -0.65(-1.97%) |
Aug 02, 2023 | 33.26 | 33.59 | 32.63 | 32.97 | 876,899 | -0.71(-2.11%) |
Aug 01, 2023 | 34.37 | 34.46 | 33.52 | 33.68 | 1,110,135 | -0.84(-2.43%) |
Jul 31, 2023 | 35.13 | 35.69 | 34.35 | 34.52 | 620,247 | -0.61(-1.74%) |
Jul 28, 2023 | 36.07 | 36.20 | 35.02 | 35.13 | 599,429 | -0.70(-1.95%) |
Jul 27, 2023 | 35.34 | 36.27 | 35.20 | 35.83 | 1,337,334 | +0.73(+2.08%) |
Jul 26, 2023 | 35.69 | 36.00 | 35.06 | 35.10 | 840,691 | -0.52(-1.46%) |
Jul 25, 2023 | 34.87 | 35.70 | 34.87 | 35.62 | 676,881 | +0.56(+1.60%) |
Jul 24, 2023 | 35.99 | 36.43 | 34.85 | 35.06 | 762,325 | -1.02(-2.83%) |
Jul 21, 2023 | 35.31 | 36.12 | 34.84 | 36.08 | 964,298 | +1.26(+3.62%) |
Jul 20, 2023 | 34.75 | 35.40 | 34.51 | 34.82 | 674,222 | +0.25(+0.72%) |
Jul 19, 2023 | 35.25 | 35.42 | 34.27 | 34.57 | 514,572 | -0.42(-1.20%) |
Jul 18, 2023 | 34.70 | 35.17 | 34.58 | 34.99 | 693,763 | +0.29(+0.84%) |
Jul 17, 2023 | 34.40 | 35.70 | 34.40 | 34.70 | 1,189,815 | +0.10(+0.29%) |
Jul 14, 2023 | 34.60 | 34.67 | 34.13 | 34.60 | 993,906 | +0.11(+0.32%) |
Jul 13, 2023 | 34.09 | 34.77 | 33.83 | 34.49 | 625,839 | +0.57(+1.68%) |
Jul 12, 2023 | 34.87 | 34.87 | 33.81 | 33.92 | 726,124 | -0.37(-1.08%) |
Jul 11, 2023 | 33.92 | 34.42 | 33.34 | 34.29 | 692,147 | +0.31(+0.91%) |
Jul 10, 2023 | 33.10 | 34.12 | 32.73 | 33.98 | 1,147,818 | +0.66(+1.98%) |
Jul 07, 2023 | 34.41 | 34.84 | 33.01 | 33.32 | 1,278,059 | -1.22(-3.53%) |
Jul 06, 2023 | 34.80 | 34.94 | 33.82 | 34.54 | 889,549 | -0.61(-1.74%) |
Jul 05, 2023 | 35.10 | 35.55 | 34.80 | 35.15 | 1,420,480 | -0.05(-0.14%) |
Jul 03, 2023 | 35.66 | 35.94 | 34.91 | 35.20 | 605,109 | -0.46(-1.29%) |
Jun 30, 2023 | 36.01 | 36.05 | 35.00 | 35.66 | 1,193,991 | -0.27(-0.75%) |
Jun 29, 2023 | 36.86 | 37.15 | 35.81 | 35.93 | 774,203 | -0.99(-2.68%) |
Jun 28, 2023 | 36.26 | 37.37 | 35.49 | 36.92 | 1,010,400 | +0.84(+2.33%) |
Jun 27, 2023 | 35.50 | 36.49 | 34.82 | 36.08 | 1,304,629 | +0.90(+2.56%) |
Jun 26, 2023 | 35.15 | 35.42 | 34.91 | 35.18 | 634,528 | -0.06(-0.17%) |
Jun 23, 2023 | 35.21 | 35.72 | 34.95 | 35.24 | 1,009,407 | -0.31(-0.87%) |
Jun 22, 2023 | 35.58 | 35.96 | 35.00 | 35.55 | 476,544 | +0.02(+0.06%) |
Jun 21, 2023 | 35.48 | 35.90 | 34.84 | 35.53 | 775,857 | -0.24(-0.67%) |
Jun 20, 2023 | 35.09 | 35.98 | 34.76 | 35.77 | 1,107,800 | +0.37(+1.05%) |
Jun 16, 2023 | 36.60 | 36.62 | 35.22 | 35.40 | 2,421,367 | -0.34(-0.95%) |
Jun 15, 2023 | 35.15 | 35.82 | 34.53 | 35.74 | 746,966 | -4.71(-11.64%) |
May 08, 2023 | 41.33 | 41.36 | 39.56 | 40.45 | 779,735 | -0.93(-2.25%) |
May 05, 2023 | 40.70 | 42.48 | 40.48 | 41.38 | 1,526,245 | +1.33(+3.32%) |
May 04, 2023 | 40.22 | 40.46 | 38.45 | 40.05 | 1,502,731 | -0.15(-0.37%) |
May 03, 2023 | 37.49 | 40.70 | 36.93 | 40.20 | 2,540,930 | +4.82(+13.62%) |
May 02, 2023 | 35.46 | 36.00 | 34.58 | 35.38 | 1,173,478 | -0.34(-0.95%) |