Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.45 | 28.89 | 28.33 | 28.72 | 437,934 | +0.16(+0.56%) |
Apr 29, 2024 | 28.62 | 28.86 | 28.30 | 28.56 | 365,722 | +0.05(+0.18%) |
Apr 26, 2024 | 28.35 | 28.81 | 28.35 | 28.51 | 273,815 | +0.11(+0.39%) |
Apr 25, 2024 | 28.64 | 28.64 | 28.20 | 28.40 | 395,337 | -0.33(-1.15%) |
Apr 24, 2024 | 28.69 | 28.81 | 28.37 | 28.73 | 402,824 | -0.19(-0.66%) |
Apr 23, 2024 | 28.68 | 28.99 | 28.46 | 28.92 | 529,344 | +0.33(+1.15%) |
Apr 22, 2024 | 28.32 | 28.69 | 28.27 | 28.59 | 471,280 | +0.18(+0.63%) |
Apr 19, 2024 | 27.82 | 28.41 | 27.79 | 28.41 | 553,144 | +0.44(+1.57%) |
Apr 18, 2024 | 27.64 | 28.05 | 27.56 | 27.97 | 496,716 | +0.47(+1.71%) |
Apr 17, 2024 | 27.63 | 27.80 | 27.42 | 27.50 | 363,439 | +0.11(+0.40%) |
Apr 16, 2024 | 27.25 | 27.55 | 26.92 | 27.39 | 508,429 | +0.04(+0.15%) |
Apr 15, 2024 | 27.54 | 27.73 | 26.97 | 27.35 | 528,549 | -0.09(-0.33%) |
Apr 12, 2024 | 27.40 | 27.69 | 27.31 | 27.44 | 440,284 | -0.11(-0.40%) |
Apr 11, 2024 | 27.86 | 28.01 | 27.43 | 27.55 | 444,904 | -0.33(-1.18%) |
Apr 10, 2024 | 27.92 | 28.05 | 27.59 | 27.88 | 512,878 | -0.72(-2.52%) |
Apr 09, 2024 | 28.47 | 28.63 | 28.38 | 28.60 | 291,583 | +0.24(+0.85%) |
Apr 08, 2024 | 28.00 | 28.44 | 27.90 | 28.36 | 413,722 | +0.50(+1.79%) |
Apr 05, 2024 | 27.86 | 27.93 | 27.55 | 27.86 | 458,217 | -0.15(-0.54%) |
Apr 04, 2024 | 28.59 | 28.70 | 27.93 | 28.01 | 442,543 | -0.31(-1.09%) |
Apr 03, 2024 | 28.52 | 28.66 | 27.81 | 28.32 | 574,093 | -0.37(-1.29%) |
Apr 02, 2024 | 28.89 | 28.95 | 28.52 | 28.69 | 527,171 | -0.36(-1.24%) |
Apr 01, 2024 | 29.43 | 29.43 | 28.78 | 29.05 | 504,583 | -0.39(-1.32%) |
Mar 28, 2024 | 29.25 | 29.60 | 29.25 | 29.44 | 557,850 | +0.33(+1.13%) |
Mar 27, 2024 | 28.15 | 29.14 | 28.15 | 29.11 | 499,199 | +1.22(+4.37%) |
Mar 26, 2024 | 28.15 | 28.16 | 27.82 | 27.89 | 374,945 | -0.10(-0.36%) |
Mar 25, 2024 | 28.04 | 28.32 | 27.96 | 27.99 | 349,499 | +0.03(+0.11%) |
Mar 22, 2024 | 28.21 | 28.21 | 27.85 | 27.96 | 543,408 | -0.10(-0.36%) |
Mar 21, 2024 | 28.05 | 28.53 | 27.83 | 28.06 | 687,290 | +0.07(+0.25%) |
Mar 20, 2024 | 27.96 | 28.25 | 27.58 | 27.99 | 665,966 | +0.03(+0.11%) |
Mar 19, 2024 | 28.08 | 28.54 | 27.93 | 27.96 | 486,127 | -0.14(-0.50%) |
Mar 18, 2024 | 28.06 | 28.33 | 27.73 | 28.10 | 566,052 | -0.04(-0.14%) |
Mar 15, 2024 | 28.23 | 28.67 | 28.13 | 28.14 | 920,025 | -0.29(-1.02%) |
Mar 14, 2024 | 28.94 | 28.94 | 28.20 | 28.43 | 430,320 | -0.52(-1.80%) |
Mar 13, 2024 | 29.12 | 29.35 | 28.55 | 28.95 | 539,958 | -0.15(-0.52%) |
Mar 12, 2024 | 28.78 | 29.28 | 28.73 | 29.10 | 469,776 | +0.21(+0.73%) |
Mar 11, 2024 | 28.60 | 28.93 | 28.42 | 28.89 | 520,865 | +0.19(+0.66%) |
Mar 08, 2024 | 28.39 | 28.77 | 28.32 | 28.70 | 587,299 | +0.44(+1.56%) |
Mar 07, 2024 | 27.96 | 28.32 | 27.84 | 28.26 | 710,904 | +0.44(+1.58%) |
Mar 06, 2024 | 27.89 | 28.24 | 27.60 | 27.82 | 627,090 | +0.10(+0.36%) |
Mar 05, 2024 | 28.07 | 28.39 | 27.67 | 27.72 | 633,932 | -0.44(-1.56%) |
Mar 04, 2024 | 28.58 | 28.61 | 28.08 | 28.16 | 697,556 | -0.56(-1.95%) |
Mar 01, 2024 | 28.60 | 28.83 | 28.31 | 28.72 | 539,658 | +0.17(+0.60%) |
Feb 29, 2024 | 28.94 | 29.05 | 28.47 | 28.55 | 494,414 | -0.07(-0.24%) |
Feb 28, 2024 | 28.53 | 28.86 | 28.38 | 28.62 | 568,739 | -0.08(-0.28%) |
Feb 27, 2024 | 28.89 | 28.93 | 28.49 | 28.70 | 599,286 | -0.03(-0.10%) |
Feb 26, 2024 | 29.37 | 29.48 | 28.67 | 28.73 | 503,800 | -0.76(-2.58%) |
Feb 23, 2024 | 29.45 | 29.88 | 29.39 | 29.49 | 387,894 | -0.05(-0.17%) |
Feb 22, 2024 | 30.02 | 30.02 | 29.33 | 29.54 | 410,681 | -0.46(-1.53%) |
Feb 21, 2024 | 30.11 | 30.46 | 29.78 | 30.00 | 600,584 | +0.01(+0.03%) |
Feb 20, 2024 | 29.99 | 30.52 | 29.89 | 29.99 | 545,101 | +0.03(+0.10%) |
Feb 16, 2024 | 30.13 | 30.33 | 29.80 | 29.96 | 690,110 | -0.38(-1.24%) |
Feb 15, 2024 | 29.88 | 30.45 | 29.80 | 30.34 | 614,102 | +0.57(+1.93%) |
Feb 14, 2024 | 30.11 | 30.25 | 29.66 | 29.76 | 426,139 | -0.08(-0.27%) |
Feb 13, 2024 | 30.96 | 31.01 | 29.52 | 29.84 | 889,016 | -1.89(-5.96%) |
Feb 12, 2024 | 31.02 | 31.94 | 31.02 | 31.73 | 601,882 | +0.66(+2.14%) |
Feb 09, 2024 | 31.49 | 31.51 | 30.88 | 31.07 | 595,516 | -0.39(-1.23%) |
Feb 08, 2024 | 31.58 | 31.68 | 31.18 | 31.45 | 471,886 | -0.11(-0.35%) |
Feb 07, 2024 | 32.02 | 32.07 | 31.30 | 31.56 | 647,839 | -0.16(-0.50%) |
Feb 06, 2024 | 30.33 | 31.88 | 29.86 | 31.72 | 925,206 | +0.96(+3.12%) |
Feb 05, 2024 | 31.21 | 31.36 | 30.71 | 30.76 | 783,501 | -0.74(-2.36%) |
Feb 02, 2024 | 31.62 | 31.80 | 31.08 | 31.50 | 393,577 | -0.47(-1.46%) |
Feb 01, 2024 | 31.44 | 32.01 | 31.33 | 31.97 | 484,074 | +0.66(+2.12%) |
Jan 31, 2024 | 32.31 | 32.38 | 31.29 | 31.31 | 438,691 | -0.92(-2.86%) |
Jan 30, 2024 | 32.43 | 32.58 | 32.22 | 32.23 | 279,967 | -0.39(-1.18%) |
Jan 29, 2024 | 32.43 | 32.67 | 32.25 | 32.61 | 337,868 | +0.13(+0.40%) |
Jan 26, 2024 | 32.50 | 32.70 | 32.40 | 32.48 | 297,135 | +0.20(+0.61%) |
Jan 25, 2024 | 31.68 | 32.31 | 31.59 | 32.29 | 304,321 | +0.93(+2.97%) |
Jan 24, 2024 | 31.98 | 32.12 | 31.34 | 31.36 | 283,298 | -0.50(-1.55%) |
Jan 23, 2024 | 32.11 | 32.31 | 31.66 | 31.85 | 324,744 | +0.14(+0.44%) |
Jan 22, 2024 | 31.67 | 31.93 | 31.49 | 31.71 | 390,971 | +0.29(+0.91%) |
Jan 19, 2024 | 31.57 | 31.57 | 31.01 | 31.43 | 264,931 | +0.05(+0.16%) |
Jan 18, 2024 | 31.16 | 31.51 | 31.11 | 31.38 | 317,974 | +0.19(+0.60%) |
Jan 17, 2024 | 30.87 | 31.46 | 30.87 | 31.19 | 446,247 | -0.09(-0.28%) |
Jan 16, 2024 | 31.51 | 31.63 | 31.16 | 31.28 | 393,476 | -0.51(-1.62%) |
Jan 12, 2024 | 31.88 | 32.02 | 31.51 | 31.79 | 436,028 | +0.15(+0.47%) |
Jan 11, 2024 | 31.29 | 31.67 | 31.03 | 31.64 | 478,589 | +0.25(+0.79%) |
Jan 10, 2024 | 31.07 | 31.49 | 31.07 | 31.40 | 424,591 | +0.24(+0.76%) |
Jan 09, 2024 | 30.83 | 31.27 | 30.83 | 31.16 | 316,364 | +0.04(+0.13%) |
Jan 08, 2024 | 30.24 | 31.13 | 30.24 | 31.12 | 412,515 | +0.88(+2.91%) |
Jan 05, 2024 | 30.13 | 30.51 | 30.01 | 30.24 | 439,337 | -0.07(-0.23%) |
Jan 04, 2024 | 30.13 | 30.38 | 29.77 | 30.31 | 635,397 | +0.03(+0.10%) |
Jan 03, 2024 | 31.42 | 31.43 | 30.19 | 30.28 | 547,409 | -1.27(-4.02%) |
Jan 02, 2024 | 31.18 | 31.70 | 31.14 | 31.54 | 533,764 | +0.18(+0.57%) |
Dec 29, 2023 | 31.60 | 31.69 | 31.30 | 31.37 | 354,778 | -0.27(-0.84%) |
Dec 28, 2023 | 31.58 | 31.84 | 31.46 | 31.63 | 312,170 | -0.02(-0.06%) |
Dec 27, 2023 | 31.91 | 31.93 | 31.54 | 31.65 | 308,179 | -0.25(-0.78%) |
Dec 26, 2023 | 31.93 | 32.10 | 31.63 | 31.90 | 436,324 | +0.06(+0.19%) |
Dec 22, 2023 | 31.41 | 32.01 | 31.20 | 31.84 | 392,291 | +0.39(+1.23%) |
Dec 21, 2023 | 31.59 | 31.82 | 31.09 | 31.45 | 289,347 | +0.25(+0.79%) |
Dec 20, 2023 | 31.69 | 31.88 | 31.15 | 31.21 | 478,288 | -0.69(-2.17%) |
Dec 19, 2023 | 32.15 | 32.17 | 31.67 | 31.90 | 483,037 | +0.15(+0.47%) |
Dec 18, 2023 | 31.59 | 31.96 | 31.33 | 31.75 | 472,260 | +0.32(+1.01%) |
Dec 15, 2023 | 31.91 | 31.98 | 31.13 | 31.44 | 1,863,145 | -0.42(-1.31%) |
Dec 14, 2023 | 32.19 | 32.47 | 31.77 | 31.85 | 733,822 | +0.18(+0.56%) |
Dec 13, 2023 | 30.85 | 31.82 | 30.50 | 31.67 | 641,487 | +0.78(+2.53%) |
Dec 12, 2023 | 30.78 | 30.94 | 30.35 | 30.89 | 578,905 | -0.03(-0.10%) |
Dec 11, 2023 | 30.69 | 30.92 | 30.52 | 30.92 | 443,830 | +0.30(+0.97%) |
Dec 08, 2023 | 30.69 | 30.90 | 30.13 | 30.62 | 445,731 | -0.03(-0.10%) |
Dec 07, 2023 | 30.52 | 30.67 | 30.31 | 30.65 | 396,905 | +0.12(+0.39%) |
Dec 06, 2023 | 30.63 | 31.01 | 30.46 | 30.53 | 461,200 | +0.10(+0.33%) |
Dec 05, 2023 | 31.34 | 31.48 | 30.24 | 30.44 | 516,230 | -1.06(-3.36%) |
Dec 04, 2023 | 30.45 | 31.57 | 30.45 | 31.49 | 797,368 | +0.79(+2.58%) |
Dec 01, 2023 | 30.51 | 30.87 | 30.50 | 30.70 | 629,998 | +0.17(+0.55%) |
Nov 30, 2023 | 30.64 | 30.74 | 30.21 | 30.53 | 673,368 | -0.10(-0.32%) |
Nov 29, 2023 | 30.91 | 31.13 | 30.40 | 30.63 | 493,363 | -0.23(-0.74%) |
Nov 28, 2023 | 30.51 | 31.16 | 30.45 | 30.86 | 438,479 | +0.23(+0.74%) |
Nov 27, 2023 | 30.57 | 30.76 | 30.30 | 30.63 | 489,091 | -0.06(-0.19%) |
Nov 24, 2023 | 30.58 | 30.94 | 30.49 | 30.69 | 188,624 | +0.20(+0.64%) |
Nov 22, 2023 | 30.44 | 30.71 | 30.25 | 30.50 | 588,616 | +0.31(+1.04%) |
Nov 21, 2023 | 30.86 | 30.86 | 30.14 | 30.18 | 555,992 | -0.68(-2.19%) |
Nov 20, 2023 | 30.99 | 31.30 | 30.36 | 30.86 | 821,875 | -0.70(-2.21%) |
Nov 17, 2023 | 31.82 | 31.99 | 31.14 | 31.55 | 1,107,737 | -0.18(-0.56%) |
Nov 16, 2023 | 32.84 | 33.00 | 31.69 | 31.73 | 879,254 | -1.29(-3.92%) |
Nov 15, 2023 | 33.28 | 33.35 | 31.82 | 33.03 | 1,426,473 | -2.39(-6.76%) |
Nov 14, 2023 | 34.09 | 36.01 | 34.08 | 35.42 | 1,584,296 | +2.44(+7.40%) |
Nov 13, 2023 | 33.31 | 33.64 | 32.75 | 32.98 | 1,471,785 | -0.34(-1.03%) |
Nov 10, 2023 | 33.48 | 33.48 | 32.82 | 33.32 | 564,879 | +0.09(+0.27%) |
Nov 09, 2023 | 33.37 | 33.39 | 32.82 | 33.23 | 542,757 | +0.09(+0.27%) |
Nov 08, 2023 | 33.36 | 33.70 | 33.11 | 33.14 | 716,775 | -0.16(-0.47%) |
Nov 07, 2023 | 32.89 | 33.34 | 32.84 | 33.30 | 618,603 | +0.38(+1.16%) |
Nov 06, 2023 | 32.68 | 32.97 | 32.35 | 32.92 | 614,914 | +0.10(+0.30%) |
Nov 03, 2023 | 32.36 | 33.24 | 32.36 | 32.82 | 713,125 | +0.83(+2.61%) |
Nov 02, 2023 | 31.19 | 32.01 | 31.19 | 31.99 | 673,801 | +1.10(+3.56%) |
Nov 01, 2023 | 30.95 | 31.22 | 30.55 | 30.89 | 646,802 | -0.08(-0.25%) |
Oct 31, 2023 | 30.74 | 31.24 | 30.74 | 30.97 | 621,558 | +0.38(+1.25%) |
Oct 30, 2023 | 30.89 | 31.08 | 30.57 | 30.58 | 453,731 | -0.03(-0.10%) |
Oct 27, 2023 | 30.98 | 31.16 | 30.44 | 30.61 | 645,100 | -0.45(-1.45%) |
Oct 26, 2023 | 30.77 | 31.30 | 30.57 | 31.06 | 479,814 | +0.33(+1.08%) |
Oct 25, 2023 | 30.96 | 31.20 | 30.56 | 30.73 | 548,164 | -0.40(-1.29%) |
Oct 24, 2023 | 31.09 | 31.50 | 30.97 | 31.13 | 698,250 | +0.34(+1.11%) |
Oct 23, 2023 | 31.12 | 31.59 | 30.78 | 30.79 | 642,666 | -0.43(-1.38%) |
Oct 20, 2023 | 31.68 | 31.84 | 31.21 | 31.22 | 649,023 | -0.31(-1.00%) |
Oct 19, 2023 | 31.66 | 32.07 | 31.50 | 31.54 | 620,751 | -0.10(-0.31%) |
Oct 18, 2023 | 31.48 | 31.84 | 31.15 | 31.63 | 517,670 | +0.32(+1.03%) |
Oct 17, 2023 | 30.94 | 31.73 | 30.94 | 31.31 | 828,432 | +0.36(+1.17%) |
Oct 16, 2023 | 30.68 | 31.15 | 30.29 | 30.95 | 604,609 | +0.59(+1.94%) |
Oct 13, 2023 | 29.27 | 30.43 | 29.01 | 30.36 | 956,660 | +1.35(+4.67%) |
Oct 12, 2023 | 29.71 | 29.79 | 28.98 | 29.01 | 776,755 | -0.80(-2.70%) |
Oct 11, 2023 | 29.72 | 29.96 | 29.50 | 29.81 | 574,237 | +0.15(+0.50%) |
Oct 10, 2023 | 28.92 | 29.87 | 28.83 | 29.66 | 651,683 | +0.92(+3.21%) |
Oct 09, 2023 | 28.22 | 28.84 | 28.02 | 28.74 | 588,025 | +0.34(+1.21%) |
Oct 06, 2023 | 28.16 | 28.45 | 27.14 | 28.40 | 958,290 | +0.16(+0.56%) |
Oct 05, 2023 | 29.64 | 29.71 | 28.04 | 28.24 | 1,098,045 | -1.53(-5.14%) |
Oct 04, 2023 | 29.76 | 29.94 | 29.51 | 29.77 | 571,387 | +0.09(+0.30%) |
Oct 03, 2023 | 30.63 | 30.80 | 29.59 | 29.68 | 1,146,588 | -0.94(-3.07%) |
Oct 02, 2023 | 31.34 | 31.46 | 30.59 | 30.62 | 833,094 | -0.79(-2.53%) |
Sep 29, 2023 | 31.69 | 31.76 | 31.14 | 31.42 | 774,864 | -0.25(-0.77%) |
Sep 28, 2023 | 31.14 | 31.68 | 31.14 | 31.66 | 608,951 | +0.52(+1.67%) |
Sep 27, 2023 | 31.74 | 31.99 | 31.05 | 31.14 | 647,872 | -0.60(-1.88%) |
Sep 26, 2023 | 32.01 | 32.18 | 31.73 | 31.74 | 545,351 | -0.33(-1.04%) |
Sep 25, 2023 | 31.92 | 32.16 | 31.90 | 32.07 | 470,734 | -0.06(-0.18%) |
Sep 22, 2023 | 32.82 | 32.95 | 32.11 | 32.13 | 456,223 | -0.62(-1.89%) |
Sep 21, 2023 | 33.34 | 33.34 | 32.54 | 32.75 | 747,774 | -0.63(-1.88%) |
Sep 20, 2023 | 33.66 | 33.83 | 33.31 | 33.38 | 483,244 | -0.13(-0.38%) |
Sep 19, 2023 | 33.03 | 33.80 | 33.03 | 33.51 | 851,848 | +0.42(+1.27%) |
Sep 18, 2023 | 33.70 | 33.70 | 32.88 | 33.08 | 612,098 | -0.51(-1.52%) |
Sep 15, 2023 | 33.58 | 34.06 | 33.50 | 33.59 | 12,631,793 | -0.13(-0.38%) |
Sep 14, 2023 | 33.07 | 33.76 | 33.07 | 33.72 | 828,508 | +0.76(+2.32%) |
Sep 13, 2023 | 33.71 | 33.77 | 32.91 | 32.96 | 741,596 | -0.68(-2.01%) |
Sep 12, 2023 | 34.10 | 34.27 | 33.58 | 33.63 | 596,751 | -0.52(-1.52%) |
Sep 11, 2023 | 34.81 | 34.84 | 34.13 | 34.15 | 740,621 | -0.25(-0.71%) |
Sep 08, 2023 | 34.78 | 34.98 | 34.40 | 34.40 | 758,135 | -0.24(-0.68%) |
Sep 07, 2023 | 34.85 | 35.00 | 34.40 | 34.63 | 850,057 | -0.16(-0.45%) |
Sep 06, 2023 | 34.61 | 34.91 | 34.19 | 34.79 | 678,559 | +0.11(+0.31%) |
Sep 05, 2023 | 33.92 | 35.24 | 33.88 | 34.68 | 1,379,205 | +0.95(+2.82%) |
Sep 01, 2023 | 33.83 | 34.08 | 33.61 | 33.73 | 564,826 | +0.05(+0.15%) |
Aug 31, 2023 | 34.54 | 34.62 | 33.68 | 33.68 | 518,020 | -0.80(-2.33%) |
Aug 30, 2023 | 33.96 | 34.52 | 33.96 | 34.49 | 334,242 | +0.47(+1.38%) |
Aug 29, 2023 | 33.76 | 34.05 | 33.54 | 34.02 | 278,377 | +0.38(+1.14%) |
Aug 28, 2023 | 33.16 | 33.69 | 32.81 | 33.63 | 458,643 | -0.26(-0.75%) |
Aug 25, 2023 | 34.10 | 34.34 | 33.53 | 33.89 | 480,767 | -0.05(-0.14%) |
Aug 24, 2023 | 33.95 | 34.42 | 33.83 | 33.94 | 347,263 | -0.13(-0.37%) |
Aug 23, 2023 | 33.76 | 34.09 | 33.61 | 34.07 | 365,209 | +0.48(+1.43%) |
Aug 22, 2023 | 33.35 | 33.62 | 33.11 | 33.58 | 495,276 | +0.26(+0.77%) |
Aug 21, 2023 | 33.59 | 33.70 | 33.22 | 33.33 | 485,320 | -0.33(-0.99%) |
Aug 18, 2023 | 33.52 | 33.90 | 33.44 | 33.66 | 531,875 | +0.16(+0.46%) |
Aug 17, 2023 | 33.87 | 33.94 | 33.39 | 33.51 | 488,396 | -0.26(-0.78%) |
Aug 16, 2023 | 33.47 | 34.39 | 33.47 | 33.77 | 595,973 | +0.38(+1.14%) |
Aug 15, 2023 | 33.67 | 33.67 | 33.14 | 33.39 | 362,497 | -0.37(-1.09%) |
Aug 14, 2023 | 33.62 | 33.89 | 33.47 | 33.76 | 344,981 | -0.11(-0.32%) |
Aug 11, 2023 | 33.33 | 33.87 | 33.24 | 33.87 | 496,017 | +0.72(+2.17%) |
Aug 10, 2023 | 34.09 | 34.14 | 33.00 | 33.15 | 607,640 | -0.93(-2.74%) |
Aug 09, 2023 | 31.79 | 34.14 | 31.56 | 34.08 | 904,846 | +2.18(+6.82%) |
Aug 08, 2023 | 30.86 | 31.90 | 29.67 | 31.90 | 1,978,877 | -3.22(-9.16%) |
Aug 07, 2023 | 35.37 | 35.66 | 34.64 | 35.12 | 604,122 | +0.03(+0.08%) |
Aug 04, 2023 | 35.96 | 36.14 | 34.93 | 35.09 | 565,013 | -0.89(-2.49%) |
Aug 03, 2023 | 35.49 | 36.28 | 35.46 | 35.99 | 694,452 | +0.53(+1.51%) |
Aug 02, 2023 | 34.50 | 35.63 | 34.50 | 35.45 | 665,344 | +0.70(+2.01%) |
Aug 01, 2023 | 34.37 | 34.96 | 34.27 | 34.75 | 528,202 | +0.05(+0.14%) |
Jul 31, 2023 | 35.05 | 35.06 | 34.65 | 34.70 | 413,222 | -0.30(-0.86%) |
Jul 28, 2023 | 34.37 | 35.10 | 34.30 | 35.00 | 901,774 | +0.84(+2.45%) |
Jul 27, 2023 | 34.35 | 34.37 | 34.04 | 34.17 | 466,309 | -0.08(-0.23%) |
Jul 26, 2023 | 33.95 | 34.37 | 33.95 | 34.25 | 346,761 | +0.18(+0.54%) |
Jul 25, 2023 | 33.34 | 34.23 | 33.08 | 34.06 | 720,498 | +0.78(+2.34%) |
Jul 24, 2023 | 32.79 | 33.29 | 32.29 | 33.28 | 430,288 | +0.43(+1.30%) |
Jul 21, 2023 | 32.91 | 33.33 | 32.69 | 32.86 | 486,666 | +0.18(+0.57%) |
Jul 20, 2023 | 32.93 | 32.94 | 32.38 | 32.67 | 305,090 | -0.21(-0.65%) |
Jul 19, 2023 | 32.53 | 33.05 | 32.46 | 32.89 | 690,901 | +0.36(+1.11%) |
Jul 18, 2023 | 32.50 | 33.12 | 32.36 | 32.53 | 387,887 | -0.01(-0.03%) |
Jul 17, 2023 | 32.79 | 33.06 | 32.41 | 32.54 | 280,391 | -0.26(-0.80%) |
Jul 14, 2023 | 33.04 | 33.04 | 32.52 | 32.80 | 336,663 | -0.37(-1.11%) |
Jul 13, 2023 | 32.83 | 33.22 | 32.81 | 33.17 | 328,690 | +0.45(+1.37%) |
Jul 12, 2023 | 32.66 | 32.86 | 32.56 | 32.72 | 427,165 | +0.38(+1.17%) |
Jul 11, 2023 | 32.24 | 32.62 | 32.00 | 32.34 | 391,672 | +0.31(+0.97%) |
Jul 10, 2023 | 31.93 | 32.71 | 31.90 | 32.03 | 511,082 | -0.06(-0.18%) |
Jul 07, 2023 | 31.79 | 32.27 | 31.78 | 32.09 | 401,042 | +0.22(+0.70%) |
Jul 06, 2023 | 32.01 | 32.15 | 31.45 | 31.86 | 321,353 | -0.44(-1.35%) |
Jul 05, 2023 | 32.84 | 32.84 | 32.21 | 32.30 | 413,947 | -0.83(-2.49%) |
Jul 03, 2023 | 32.51 | 33.13 | 32.33 | 33.13 | 193,374 | +0.49(+1.49%) |
Jun 30, 2023 | 32.70 | 32.83 | 32.54 | 32.64 | 313,886 | +0.19(+0.60%) |
Jun 29, 2023 | 32.09 | 32.84 | 31.89 | 32.45 | 335,501 | +0.40(+1.24%) |
Jun 28, 2023 | 31.80 | 32.09 | 31.53 | 32.05 | 271,800 | +0.06(+0.18%) |
Jun 27, 2023 | 31.47 | 32.16 | 31.47 | 31.99 | 322,795 | +0.45(+1.42%) |
Jun 26, 2023 | 31.02 | 31.80 | 31.02 | 31.54 | 404,499 | +0.32(+1.03%) |
Jun 23, 2023 | 32.12 | 32.26 | 31.16 | 31.22 | 721,786 | -1.20(-3.69%) |
Jun 22, 2023 | 32.70 | 32.73 | 32.29 | 32.42 | 325,387 | -0.11(-0.33%) |
Jun 21, 2023 | 32.05 | 32.59 | 31.77 | 32.53 | 473,299 | +0.48(+1.49%) |
Jun 20, 2023 | 33.00 | 33.05 | 32.03 | 32.05 | 374,503 | -0.98(-2.97%) |
Jun 16, 2023 | 33.21 | 33.21 | 32.66 | 33.03 | 992,381 | +0.15(+0.44%) |
Jun 15, 2023 | 32.42 | 32.89 | 32.10 | 32.89 | 502,350 | +0.52(+1.62%) |
Jun 14, 2023 | 32.67 | 33.04 | 32.17 | 32.36 | 452,214 | -0.16(-0.48%) |
Jun 13, 2023 | 32.20 | 32.69 | 32.07 | 32.52 | 517,565 | +0.22(+0.69%) |
Jun 12, 2023 | 32.36 | 32.56 | 32.11 | 32.29 | 367,763 | +0.09(+0.27%) |
Jun 09, 2023 | 32.58 | 32.63 | 32.03 | 32.21 | 398,145 | -0.52(-1.60%) |
Jun 08, 2023 | 32.47 | 32.83 | 32.31 | 32.73 | 307,212 | +0.28(+0.87%) |
Jun 07, 2023 | 32.14 | 32.56 | 31.85 | 32.45 | 530,574 | +0.34(+1.06%) |
Jun 06, 2023 | 32.03 | 32.34 | 31.73 | 32.11 | 567,896 | -0.08(-0.24%) |
Jun 05, 2023 | 32.06 | 32.78 | 31.99 | 32.19 | 402,347 | -1.03(-3.10%) |
Jun 02, 2023 | 32.60 | 33.31 | 32.58 | 33.22 | 401,424 | +0.80(+2.46%) |
Jun 01, 2023 | 31.89 | 32.44 | 31.69 | 32.42 | 515,126 | +0.73(+2.30%) |
May 31, 2023 | 32.25 | 32.66 | 31.57 | 31.69 | 719,115 | -0.54(-1.69%) |
May 30, 2023 | 33.06 | 33.15 | 32.21 | 32.23 | 463,748 | -0.98(-2.96%) |
May 26, 2023 | 32.76 | 33.31 | 32.76 | 33.22 | 286,689 | +0.40(+1.21%) |
May 25, 2023 | 32.80 | 33.01 | 32.47 | 32.82 | 384,884 | -0.29(-0.88%) |
May 24, 2023 | 33.29 | 33.35 | 32.92 | 33.11 | 426,902 | -0.44(-1.30%) |
May 23, 2023 | 33.70 | 34.30 | 33.55 | 33.55 | 404,967 | -0.18(-0.55%) |
May 22, 2023 | 33.78 | 33.83 | 33.30 | 33.73 | 475,680 | -0.10(-0.29%) |
May 19, 2023 | 34.14 | 34.30 | 33.35 | 33.83 | 474,244 | -0.07(-0.20%) |
May 18, 2023 | 33.91 | 34.14 | 33.48 | 33.90 | 529,053 | -0.23(-0.68%) |
May 17, 2023 | 33.87 | 34.23 | 33.80 | 34.13 | 491,807 | +0.36(+1.06%) |
May 16, 2023 | 34.06 | 34.06 | 33.76 | 33.77 | 457,395 | -0.33(-0.96%) |
May 15, 2023 | 33.85 | 34.17 | 33.73 | 34.10 | 357,231 | +0.30(+0.88%) |
May 12, 2023 | 33.78 | 34.29 | 33.31 | 33.80 | 453,890 | +0.03(+0.09%) |
May 11, 2023 | 33.93 | 34.20 | 33.41 | 33.77 | 485,587 | -0.55(-1.60%) |
May 10, 2023 | 34.87 | 35.18 | 34.08 | 34.32 | 619,353 | -0.01(-0.03%) |
May 09, 2023 | 33.59 | 34.39 | 33.28 | 34.33 | 1,179,007 | +0.85(+2.53%) |
May 08, 2023 | 34.19 | 34.50 | 32.74 | 33.48 | 1,437,932 | +1.93(+6.11%) |
May 05, 2023 | 31.21 | 31.92 | 31.21 | 31.55 | 596,809 | +0.57(+1.84%) |
May 04, 2023 | 32.03 | 32.03 | 30.84 | 30.99 | 531,328 | -1.22(-3.80%) |
May 03, 2023 | 31.93 | 32.80 | 31.93 | 32.21 | 576,490 | +0.22(+0.69%) |
May 02, 2023 | 32.28 | 32.39 | 31.57 | 31.99 | 606,352 | -0.29(-0.90%) |