Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.13 | 34.13 | 33.66 | 33.66 | 189,343 | -0.81(-2.35%) |
Apr 29, 2024 | 34.30 | 34.52 | 34.10 | 34.47 | 320,285 | +0.49(+1.44%) |
Apr 26, 2024 | 33.76 | 34.18 | 33.76 | 33.98 | 191,104 | +1.21(+3.69%) |
Apr 25, 2024 | 32.33 | 32.80 | 32.33 | 32.77 | 131,200 | -0.06(-0.18%) |
Apr 24, 2024 | 32.82 | 32.91 | 32.69 | 32.83 | 230,549 | +0.92(+2.88%) |
Apr 23, 2024 | 31.75 | 31.97 | 31.50 | 31.91 | 149,095 | +0.53(+1.69%) |
Apr 22, 2024 | 30.75 | 31.41 | 30.71 | 31.38 | 105,640 | +1.00(+3.29%) |
Apr 19, 2024 | 30.38 | 30.45 | 30.25 | 30.38 | 95,137 | -0.56(-1.81%) |
Apr 18, 2024 | 30.76 | 31.04 | 30.76 | 30.94 | 491,545 | +0.19(+0.62%) |
Apr 17, 2024 | 30.98 | 30.98 | 30.70 | 30.75 | 381,085 | +0.20(+0.65%) |
Apr 16, 2024 | 30.55 | 30.73 | 30.39 | 30.55 | 166,711 | -0.56(-1.80%) |
Apr 15, 2024 | 31.55 | 31.55 | 31.04 | 31.11 | 306,303 | -0.01(-0.03%) |
Apr 12, 2024 | 31.71 | 31.71 | 31.11 | 31.12 | 195,909 | -0.93(-2.90%) |
Apr 11, 2024 | 32.00 | 32.13 | 31.84 | 32.05 | 171,914 | +0.37(+1.17%) |
Apr 10, 2024 | 31.79 | 31.88 | 31.53 | 31.68 | 148,273 | -0.57(-1.77%) |
Apr 09, 2024 | 32.00 | 32.29 | 32.00 | 32.25 | 69,154 | +0.42(+1.32%) |
Apr 08, 2024 | 31.86 | 32.02 | 31.60 | 31.83 | 97,903 | -0.20(-0.62%) |
Apr 05, 2024 | 32.00 | 32.14 | 31.94 | 32.03 | 46,317 | -0.16(-0.50%) |
Apr 04, 2024 | 32.59 | 32.64 | 32.14 | 32.19 | 78,363 | -0.19(-0.59%) |
Apr 03, 2024 | 32.16 | 32.42 | 32.05 | 32.38 | 124,651 | -0.21(-0.64%) |
Apr 02, 2024 | 32.45 | 32.77 | 32.43 | 32.59 | 271,957 | -0.08(-0.24%) |
Apr 01, 2024 | 32.59 | 32.92 | 32.51 | 32.67 | 560,160 | +0.62(+1.93%) |
Mar 28, 2024 | 31.98 | 32.20 | 31.98 | 32.05 | 101,573 | +0.49(+1.55%) |
Mar 27, 2024 | 31.50 | 31.59 | 31.18 | 31.56 | 114,565 | -0.40(-1.25%) |
Mar 26, 2024 | 32.03 | 32.15 | 31.90 | 31.96 | 118,414 | -0.34(-1.05%) |
Mar 25, 2024 | 32.42 | 32.47 | 32.12 | 32.30 | 208,254 | -0.32(-0.98%) |
Mar 22, 2024 | 32.45 | 32.81 | 32.39 | 32.62 | 193,790 | -0.36(-1.09%) |
Mar 21, 2024 | 33.40 | 33.40 | 32.98 | 32.98 | 152,225 | -0.91(-2.69%) |
Mar 20, 2024 | 34.16 | 34.21 | 33.56 | 33.89 | 131,837 | +0.56(+1.68%) |
Mar 19, 2024 | 33.40 | 33.40 | 33.02 | 33.33 | 68,498 | -0.24(-0.71%) |
Mar 18, 2024 | 33.49 | 33.69 | 33.46 | 33.57 | 126,827 | +0.71(+2.16%) |
Mar 15, 2024 | 32.96 | 33.08 | 32.83 | 32.86 | 67,837 | +0.01(+0.03%) |
Mar 14, 2024 | 33.22 | 33.22 | 32.71 | 32.85 | 132,940 | -0.82(-2.44%) |
Mar 13, 2024 | 33.66 | 34.07 | 33.61 | 33.67 | 333,420 | +0.28(+0.84%) |
Mar 12, 2024 | 33.21 | 33.45 | 33.10 | 33.39 | 287,978 | +0.59(+1.80%) |
Mar 11, 2024 | 32.55 | 33.05 | 32.47 | 32.80 | 193,015 | +1.06(+3.34%) |
Mar 08, 2024 | 31.74 | 32.05 | 31.69 | 31.74 | 233,077 | +0.13(+0.41%) |
Mar 07, 2024 | 31.39 | 31.65 | 31.36 | 31.61 | 276,926 | -0.57(-1.77%) |
Mar 06, 2024 | 32.37 | 32.47 | 32.12 | 32.18 | 136,685 | +0.34(+1.07%) |
Mar 05, 2024 | 31.89 | 32.18 | 31.83 | 31.84 | 171,651 | -0.51(-1.58%) |
Mar 04, 2024 | 32.65 | 32.78 | 32.27 | 32.35 | 193,772 | -0.35(-1.07%) |
Mar 01, 2024 | 32.45 | 32.81 | 32.37 | 32.70 | 385,435 | +1.04(+3.28%) |
Feb 29, 2024 | 31.78 | 31.96 | 31.57 | 31.66 | 168,791 | +0.69(+2.23%) |
Feb 28, 2024 | 31.57 | 31.57 | 30.94 | 30.97 | 369,214 | -1.53(-4.71%) |
Feb 27, 2024 | 32.37 | 32.64 | 32.35 | 32.50 | 204,970 | +0.84(+2.65%) |
Feb 26, 2024 | 31.71 | 31.84 | 31.62 | 31.66 | 237,718 | -0.01(-0.03%) |
Feb 23, 2024 | 32.00 | 32.00 | 31.55 | 31.67 | 81,027 | +0.02(+0.06%) |
Feb 22, 2024 | 31.60 | 31.67 | 31.31 | 31.65 | 254,833 | +0.59(+1.90%) |
Feb 21, 2024 | 31.39 | 31.49 | 30.98 | 31.06 | 1,948,452 | +0.42(+1.37%) |
Feb 20, 2024 | 31.01 | 31.01 | 30.42 | 30.64 | 171,961 | -0.40(-1.29%) |
Feb 16, 2024 | 31.15 | 31.39 | 30.99 | 31.04 | 589,419 | +0.30(+0.98%) |
Feb 15, 2024 | 30.67 | 30.83 | 30.58 | 30.74 | 147,829 | +0.17(+0.56%) |
Feb 14, 2024 | 30.28 | 30.61 | 30.28 | 30.57 | 403,400 | +0.57(+1.90%) |
Feb 13, 2024 | 30.09 | 30.59 | 29.88 | 30.00 | 1,680,297 | -0.67(-2.18%) |
Feb 12, 2024 | 30.24 | 30.97 | 30.24 | 30.67 | 328,797 | +0.53(+1.76%) |
Feb 09, 2024 | 29.95 | 30.22 | 29.70 | 30.14 | 829,177 | +0.19(+0.63%) |
Feb 08, 2024 | 30.10 | 30.18 | 29.90 | 29.95 | 1,332,091 | -0.08(-0.27%) |
Feb 07, 2024 | 29.89 | 30.10 | 29.64 | 30.03 | 535,698 | +0.04(+0.13%) |
Feb 06, 2024 | 29.57 | 30.01 | 29.22 | 29.99 | 596,170 | +1.98(+7.07%) |
Feb 05, 2024 | 27.81 | 28.08 | 27.68 | 28.01 | 290,488 | +0.06(+0.21%) |
Feb 02, 2024 | 28.04 | 28.17 | 27.83 | 27.95 | 151,897 | -0.96(-3.32%) |
Feb 01, 2024 | 29.00 | 29.11 | 28.72 | 28.91 | 185,059 | +0.32(+1.12%) |
Jan 31, 2024 | 28.33 | 28.94 | 28.28 | 28.59 | 343,862 | -0.53(-1.82%) |
Jan 30, 2024 | 29.23 | 29.36 | 29.06 | 29.12 | 338,469 | -1.02(-3.38%) |
Jan 29, 2024 | 30.74 | 30.74 | 29.94 | 30.14 | 327,409 | -1.00(-3.21%) |
Jan 26, 2024 | 31.12 | 31.30 | 31.00 | 31.14 | 141,997 | -0.57(-1.80%) |
Jan 25, 2024 | 32.06 | 32.10 | 31.59 | 31.71 | 219,437 | -0.23(-0.72%) |
Jan 24, 2024 | 32.39 | 32.46 | 31.80 | 31.94 | 771,900 | +0.65(+2.08%) |
Jan 23, 2024 | 31.27 | 31.46 | 31.04 | 31.29 | 280,627 | +1.21(+4.02%) |
Jan 22, 2024 | 29.88 | 30.18 | 29.73 | 30.08 | 210,468 | -1.22(-3.90%) |
Jan 19, 2024 | 30.83 | 31.38 | 30.71 | 31.30 | 242,835 | +0.01(+0.03%) |
Jan 18, 2024 | 31.37 | 31.55 | 31.09 | 31.29 | 193,338 | +0.17(+0.55%) |
Jan 17, 2024 | 31.06 | 31.16 | 30.79 | 31.12 | 235,390 | -0.92(-2.87%) |
Jan 16, 2024 | 32.50 | 32.56 | 32.01 | 32.04 | 167,335 | -0.88(-2.67%) |
Jan 12, 2024 | 33.41 | 33.42 | 32.90 | 32.92 | 102,537 | -0.34(-1.02%) |
Jan 11, 2024 | 33.21 | 33.50 | 33.00 | 33.26 | 82,275 | +0.62(+1.90%) |
Jan 10, 2024 | 32.72 | 32.79 | 32.55 | 32.64 | 287,872 | -0.15(-0.46%) |
Jan 09, 2024 | 32.68 | 32.83 | 32.57 | 32.79 | 187,475 | -0.68(-2.03%) |
Jan 08, 2024 | 33.08 | 33.51 | 33.01 | 33.47 | 149,067 | -0.46(-1.36%) |
Jan 05, 2024 | 34.07 | 34.24 | 33.87 | 33.93 | 166,698 | -0.38(-1.11%) |
Jan 04, 2024 | 34.60 | 34.60 | 34.26 | 34.31 | 102,483 | -0.59(-1.69%) |
Jan 03, 2024 | 34.63 | 34.92 | 34.42 | 34.90 | 98,561 | +0.00(+0.00%) |
Jan 02, 2024 | 35.32 | 35.32 | 34.73 | 34.90 | 252,328 | -1.05(-2.92%) |
Dec 29, 2023 | 35.60 | 36.10 | 35.54 | 35.95 | 405,824 | +0.44(+1.24%) |
Dec 28, 2023 | 35.14 | 35.67 | 35.14 | 35.51 | 532,522 | +1.01(+2.93%) |
Dec 27, 2023 | 34.45 | 34.61 | 34.40 | 34.50 | 200,600 | -0.10(-0.29%) |
Dec 26, 2023 | 34.40 | 34.78 | 34.32 | 34.60 | 1,289,488 | -0.03(-0.09%) |
Dec 22, 2023 | 34.50 | 34.82 | 34.40 | 34.63 | 808,438 | -1.15(-3.21%) |
Dec 21, 2023 | 35.56 | 35.85 | 35.27 | 35.78 | 142,766 | +0.93(+2.67%) |
Dec 20, 2023 | 35.16 | 35.45 | 34.85 | 34.85 | 131,952 | -1.15(-3.19%) |
Dec 19, 2023 | 35.70 | 36.08 | 35.58 | 36.00 | 92,685 | +0.44(+1.24%) |
Dec 18, 2023 | 35.61 | 35.85 | 35.39 | 35.56 | 212,141 | -0.48(-1.34%) |
Dec 15, 2023 | 36.10 | 36.39 | 36.00 | 36.04 | 91,278 | -0.40(-1.09%) |
Dec 14, 2023 | 36.20 | 36.57 | 36.02 | 36.44 | 107,177 | +0.24(+0.66%) |
Dec 13, 2023 | 35.85 | 36.23 | 35.43 | 36.20 | 167,325 | -0.10(-0.27%) |
Dec 12, 2023 | 36.03 | 36.36 | 35.93 | 36.30 | 136,606 | +0.04(+0.11%) |
Dec 11, 2023 | 35.80 | 36.30 | 35.77 | 36.26 | 81,192 | +0.67(+1.87%) |
Dec 08, 2023 | 35.65 | 35.81 | 35.48 | 35.60 | 37,618 | -0.12(-0.33%) |
Dec 07, 2023 | 35.70 | 35.75 | 35.37 | 35.72 | 101,011 | +0.22(+0.62%) |
Dec 06, 2023 | 35.71 | 35.87 | 35.46 | 35.50 | 81,737 | -0.02(-0.06%) |
Dec 05, 2023 | 35.14 | 35.57 | 35.13 | 35.52 | 172,192 | -0.59(-1.63%) |
Dec 04, 2023 | 36.07 | 36.38 | 35.96 | 36.10 | 108,040 | -0.65(-1.76%) |
Dec 01, 2023 | 36.43 | 36.75 | 36.29 | 36.75 | 48,544 | -0.01(-0.03%) |
Nov 30, 2023 | 36.60 | 36.82 | 36.30 | 36.76 | 38,254 | +0.12(+0.33%) |
Nov 29, 2023 | 36.65 | 37.04 | 36.60 | 36.64 | 75,203 | -0.50(-1.34%) |
Nov 28, 2023 | 37.11 | 37.28 | 36.94 | 37.14 | 170,493 | +0.30(+0.81%) |
Nov 27, 2023 | 36.87 | 36.93 | 36.66 | 36.84 | 67,739 | -0.12(-0.32%) |
Nov 24, 2023 | 36.66 | 37.04 | 36.66 | 36.96 | 34,987 | +0.03(+0.08%) |
Nov 22, 2023 | 36.89 | 37.00 | 36.68 | 36.93 | 132,708 | -0.15(-0.40%) |
Nov 21, 2023 | 37.23 | 37.44 | 36.99 | 37.08 | 397,999 | -0.84(-2.20%) |
Nov 20, 2023 | 37.40 | 37.96 | 37.18 | 37.91 | 110,123 | +0.96(+2.61%) |
Nov 17, 2023 | 37.02 | 37.12 | 36.80 | 36.95 | 72,319 | +0.13(+0.35%) |
Nov 16, 2023 | 36.79 | 37.09 | 36.35 | 36.82 | 176,485 | -1.13(-2.99%) |
Nov 15, 2023 | 37.65 | 38.28 | 37.60 | 37.95 | 224,497 | +0.50(+1.33%) |
Nov 14, 2023 | 37.09 | 37.55 | 36.98 | 37.46 | 261,149 | +0.86(+2.34%) |
Nov 13, 2023 | 36.50 | 36.88 | 36.34 | 36.60 | 65,063 | +0.60(+1.66%) |
Nov 10, 2023 | 35.80 | 36.03 | 35.73 | 36.00 | 56,809 | -0.01(-0.03%) |
Nov 09, 2023 | 36.41 | 36.59 | 36.00 | 36.01 | 57,350 | -0.72(-1.95%) |
Nov 08, 2023 | 36.64 | 36.99 | 36.64 | 36.73 | 105,068 | -0.07(-0.19%) |
Nov 07, 2023 | 36.48 | 36.84 | 36.17 | 36.80 | 114,214 | +0.31(+0.84%) |
Nov 06, 2023 | 36.71 | 36.96 | 36.46 | 36.49 | 62,768 | +0.66(+1.83%) |
Nov 03, 2023 | 35.26 | 35.87 | 35.20 | 35.83 | 390,736 | +1.30(+3.77%) |
Nov 02, 2023 | 34.42 | 34.55 | 34.25 | 34.53 | 68,774 | +0.11(+0.32%) |
Nov 01, 2023 | 34.20 | 34.45 | 34.11 | 34.42 | 117,952 | -0.03(-0.09%) |
Oct 31, 2023 | 34.43 | 34.71 | 33.98 | 34.45 | 75,602 | -0.46(-1.31%) |
Oct 30, 2023 | 35.29 | 35.32 | 34.79 | 34.91 | 69,918 | +0.65(+1.89%) |
Oct 27, 2023 | 34.53 | 34.64 | 34.18 | 34.26 | 121,687 | +0.10(+0.29%) |
Oct 26, 2023 | 34.01 | 34.30 | 33.96 | 34.16 | 60,876 | +0.07(+0.20%) |
Oct 25, 2023 | 34.07 | 34.42 | 33.94 | 34.09 | 116,271 | -0.68(-1.95%) |
Oct 24, 2023 | 34.05 | 34.93 | 34.05 | 34.77 | 109,205 | +0.90(+2.64%) |
Oct 23, 2023 | 33.74 | 33.95 | 33.32 | 33.88 | 356,729 | -0.06(-0.18%) |
Oct 20, 2023 | 34.10 | 34.21 | 33.88 | 33.93 | 77,818 | -0.76(-2.18%) |
Oct 19, 2023 | 34.84 | 35.04 | 34.63 | 34.69 | 187,296 | -0.13(-0.37%) |
Oct 18, 2023 | 35.12 | 35.15 | 34.73 | 34.82 | 96,952 | -0.85(-2.37%) |
Oct 17, 2023 | 35.44 | 35.86 | 35.41 | 35.67 | 80,794 | -0.43(-1.18%) |
Oct 16, 2023 | 35.84 | 36.30 | 35.61 | 36.09 | 127,613 | -0.11(-0.30%) |
Oct 13, 2023 | 36.14 | 36.42 | 36.02 | 36.20 | 909,649 | -0.17(-0.46%) |
Oct 12, 2023 | 37.04 | 37.04 | 36.21 | 36.37 | 104,838 | -0.84(-2.25%) |
Oct 11, 2023 | 37.30 | 37.57 | 37.01 | 37.21 | 453,915 | +0.44(+1.19%) |
Oct 10, 2023 | 36.30 | 36.82 | 36.30 | 36.77 | 497,508 | +0.78(+2.16%) |
Oct 09, 2023 | 35.59 | 36.00 | 35.59 | 35.99 | 188,618 | -0.02(-0.06%) |
Oct 06, 2023 | 35.16 | 36.07 | 35.12 | 36.01 | 166,349 | +0.89(+2.52%) |
Oct 05, 2023 | 34.82 | 35.13 | 34.72 | 35.13 | 63,716 | +0.23(+0.66%) |
Oct 04, 2023 | 34.92 | 35.08 | 34.82 | 34.90 | 79,554 | -0.38(-1.07%) |
Oct 03, 2023 | 35.22 | 35.51 | 35.20 | 35.28 | 109,704 | -0.60(-1.66%) |
Oct 02, 2023 | 35.75 | 36.00 | 35.67 | 35.87 | 50,921 | -0.13(-0.36%) |
Sep 29, 2023 | 36.16 | 36.26 | 35.92 | 36.00 | 83,297 | +0.54(+1.51%) |
Sep 28, 2023 | 35.24 | 35.61 | 35.24 | 35.47 | 55,267 | +0.12(+0.34%) |
Sep 27, 2023 | 35.37 | 35.46 | 35.17 | 35.35 | 89,010 | +0.00(+0.00%) |
Sep 26, 2023 | 35.40 | 35.62 | 35.31 | 35.35 | 89,060 | -0.34(-0.95%) |
Sep 25, 2023 | 35.27 | 35.69 | 35.62 | 35.69 | 109,441 | -0.62(-1.70%) |
Sep 22, 2023 | 36.42 | 36.42 | 36.09 | 36.30 | 279,098 | +0.36(+1.00%) |
Sep 21, 2023 | 35.81 | 36.08 | 35.74 | 35.94 | 254,841 | -0.79(-2.14%) |
Sep 20, 2023 | 36.93 | 37.08 | 36.67 | 36.73 | 39,506 | -0.44(-1.18%) |
Sep 19, 2023 | 37.34 | 37.47 | 37.09 | 37.17 | 97,503 | -0.49(-1.29%) |
Sep 18, 2023 | 37.55 | 37.76 | 37.32 | 37.65 | 294,520 | -0.20(-0.53%) |
Sep 15, 2023 | 38.08 | 38.12 | 37.71 | 37.85 | 108,848 | -0.44(-1.14%) |
Sep 14, 2023 | 38.07 | 38.42 | 37.94 | 38.29 | 160,838 | +0.01(+0.03%) |
Sep 13, 2023 | 38.17 | 38.55 | 38.09 | 38.28 | 132,832 | -0.44(-1.13%) |
Sep 12, 2023 | 38.36 | 38.97 | 38.36 | 38.72 | 49,536 | -0.01(-0.03%) |
Sep 11, 2023 | 38.66 | 39.06 | 38.49 | 38.73 | 112,153 | +0.74(+1.94%) |
Sep 08, 2023 | 38.07 | 38.28 | 37.75 | 37.99 | 49,930 | -0.10(-0.26%) |
Sep 07, 2023 | 38.35 | 38.35 | 37.81 | 38.09 | 84,358 | -1.52(-3.84%) |
Sep 06, 2023 | 39.60 | 40.06 | 39.51 | 39.61 | 46,672 | -0.06(-0.15%) |
Sep 05, 2023 | 39.63 | 39.84 | 39.44 | 39.67 | 101,948 | -0.85(-2.09%) |
Sep 01, 2023 | 40.23 | 40.92 | 40.19 | 40.52 | 81,444 | +0.79(+1.98%) |
Aug 31, 2023 | 39.74 | 39.92 | 39.43 | 39.73 | 93,102 | -0.37(-0.92%) |
Aug 30, 2023 | 39.67 | 40.14 | 39.53 | 40.10 | 119,635 | +0.07(+0.17%) |
Aug 29, 2023 | 39.31 | 40.23 | 39.26 | 40.03 | 138,215 | +1.52(+3.95%) |
Aug 28, 2023 | 38.33 | 38.66 | 38.11 | 38.51 | 67,529 | +0.71(+1.87%) |
Aug 25, 2023 | 37.88 | 37.88 | 37.35 | 37.80 | 151,013 | -0.55(-1.43%) |
Aug 24, 2023 | 38.53 | 38.86 | 38.24 | 38.35 | 199,388 | +0.36(+0.94%) |
Aug 23, 2023 | 37.79 | 38.18 | 37.67 | 37.99 | 51,554 | +0.25(+0.66%) |
Aug 22, 2023 | 37.98 | 38.30 | 37.50 | 37.74 | 158,482 | +0.12(+0.32%) |
Aug 21, 2023 | 37.29 | 37.62 | 37.03 | 37.62 | 167,832 | -0.02(-0.05%) |
Aug 18, 2023 | 37.65 | 37.73 | 37.36 | 37.64 | 250,202 | -1.01(-2.62%) |
Aug 17, 2023 | 39.09 | 39.12 | 38.58 | 38.66 | 51,958 | +0.58(+1.51%) |
Aug 16, 2023 | 38.15 | 38.38 | 37.94 | 38.08 | 151,380 | -1.04(-2.67%) |
Aug 15, 2023 | 39.51 | 39.51 | 38.94 | 39.13 | 97,167 | -0.81(-2.02%) |
Aug 14, 2023 | 39.59 | 40.12 | 39.40 | 39.93 | 153,637 | +0.21(+0.53%) |
Aug 11, 2023 | 40.04 | 40.04 | 39.46 | 39.72 | 260,357 | -1.66(-4.01%) |
Aug 10, 2023 | 41.69 | 42.38 | 41.28 | 41.38 | 98,533 | +0.12(+0.29%) |
Aug 09, 2023 | 41.56 | 41.56 | 40.93 | 41.26 | 139,520 | -0.01(-0.02%) |
Aug 08, 2023 | 41.05 | 41.46 | 40.78 | 41.27 | 104,384 | -0.85(-2.01%) |
Aug 07, 2023 | 42.58 | 42.58 | 41.66 | 42.12 | 44,779 | -0.50(-1.17%) |
Aug 04, 2023 | 43.03 | 43.11 | 42.53 | 42.62 | 96,804 | -0.27(-0.63%) |
Aug 03, 2023 | 42.39 | 43.13 | 42.39 | 42.89 | 74,849 | +1.34(+3.23%) |
Aug 02, 2023 | 42.14 | 42.17 | 41.23 | 41.54 | 121,323 | -1.23(-2.88%) |
Aug 01, 2023 | 43.02 | 43.14 | 42.61 | 42.78 | 151,569 | -0.85(-1.94%) |
Jul 31, 2023 | 43.41 | 43.81 | 42.91 | 43.62 | 85,768 | +0.26(+0.60%) |
Jul 28, 2023 | 42.27 | 43.38 | 42.27 | 43.36 | 782,550 | +2.65(+6.50%) |
Jul 27, 2023 | 41.36 | 41.36 | 40.54 | 40.72 | 111,066 | -0.73(-1.75%) |
Jul 26, 2023 | 40.87 | 41.65 | 40.87 | 41.44 | 54,678 | +0.20(+0.48%) |
Jul 25, 2023 | 41.63 | 41.84 | 41.05 | 41.24 | 92,621 | +0.60(+1.47%) |
Jul 24, 2023 | 39.29 | 41.07 | 39.29 | 40.65 | 239,020 | +1.15(+2.92%) |
Jul 21, 2023 | 39.78 | 39.96 | 39.31 | 39.49 | 32,039 | -0.06(-0.15%) |
Jul 20, 2023 | 39.53 | 39.96 | 39.40 | 39.55 | 100,848 | -0.82(-2.02%) |
Jul 19, 2023 | 40.76 | 41.09 | 40.35 | 40.37 | 68,842 | +0.18(+0.45%) |
Jul 18, 2023 | 40.79 | 40.87 | 40.04 | 40.19 | 171,280 | -1.20(-2.91%) |
Jul 17, 2023 | 41.23 | 41.46 | 40.72 | 41.39 | 81,008 | -0.15(-0.36%) |
Jul 14, 2023 | 41.99 | 41.99 | 41.44 | 41.54 | 128,886 | -0.83(-1.95%) |
Jul 13, 2023 | 41.62 | 42.50 | 41.62 | 42.37 | 346,105 | +1.37(+3.35%) |
Jul 12, 2023 | 40.49 | 41.23 | 40.38 | 41.00 | 258,280 | +1.20(+3.02%) |
Jul 11, 2023 | 39.57 | 39.86 | 39.34 | 39.79 | 74,810 | +0.22(+0.55%) |
Jul 10, 2023 | 39.18 | 39.74 | 39.06 | 39.57 | 97,257 | -0.01(-0.03%) |
Jul 07, 2023 | 38.96 | 39.77 | 38.96 | 39.58 | 44,116 | +0.74(+1.89%) |
Jul 06, 2023 | 39.03 | 39.35 | 38.72 | 38.85 | 107,514 | -0.82(-2.06%) |
Jul 05, 2023 | 39.83 | 39.93 | 39.60 | 39.66 | 110,394 | -0.57(-1.41%) |
Jul 03, 2023 | 40.16 | 40.62 | 40.04 | 40.23 | 93,401 | +0.79(+1.99%) |
Jun 30, 2023 | 39.47 | 39.74 | 39.33 | 39.44 | 82,465 | +0.14(+0.35%) |
Jun 29, 2023 | 39.21 | 39.37 | 39.09 | 39.31 | 141,007 | -0.68(-1.69%) |
Jun 28, 2023 | 39.85 | 39.98 | 39.63 | 39.98 | 39,503 | -0.54(-1.33%) |
Jun 27, 2023 | 40.21 | 40.63 | 40.19 | 40.52 | 96,385 | +0.99(+2.52%) |
Jun 26, 2023 | 39.78 | 39.90 | 39.52 | 39.52 | 44,736 | -0.17(-0.43%) |
Jun 23, 2023 | 40.11 | 40.12 | 39.57 | 39.69 | 95,407 | -0.98(-2.42%) |
Jun 22, 2023 | 40.55 | 40.75 | 40.35 | 40.68 | 29,931 | -0.08(-0.20%) |
Jun 21, 2023 | 40.85 | 41.17 | 40.63 | 40.76 | 146,436 | -0.88(-2.10%) |
Jun 20, 2023 | 42.27 | 42.60 | 41.55 | 41.63 | 134,745 | -1.41(-3.28%) |
Jun 16, 2023 | 43.69 | 43.74 | 42.71 | 43.05 | 117,095 | -0.34(-0.78%) |
Jun 15, 2023 | 43.26 | 43.40 | 42.96 | 43.38 | 290,413 | +2.45(+5.98%) |
May 08, 2023 | 41.02 | 41.19 | 40.69 | 40.94 | 70,213 | -0.30(-0.72%) |
May 05, 2023 | 40.82 | 41.31 | 40.59 | 41.23 | 18,724 | +0.36(+0.88%) |
May 04, 2023 | 40.59 | 40.99 | 40.56 | 40.88 | 44,716 | +0.36(+0.88%) |
May 03, 2023 | 40.49 | 40.79 | 40.29 | 40.52 | 72,632 | +0.03(+0.07%) |
May 02, 2023 | 41.11 | 41.11 | 40.30 | 40.49 | 74,440 | -1.17(-2.82%) |