Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.83 | 30.98 | 29.62 | 29.62 | 1,306,181 | -1.53(-4.91%) |
Apr 29, 2024 | 30.95 | 31.29 | 30.85 | 31.15 | 611,068 | +0.51(+1.66%) |
Apr 26, 2024 | 30.30 | 30.95 | 30.30 | 30.64 | 481,722 | +0.63(+2.10%) |
Apr 25, 2024 | 29.66 | 30.09 | 29.42 | 30.01 | 539,713 | -0.28(-0.92%) |
Apr 24, 2024 | 30.60 | 30.81 | 29.98 | 30.29 | 691,720 | -0.24(-0.79%) |
Apr 23, 2024 | 29.66 | 30.82 | 29.66 | 30.53 | 673,962 | +1.02(+3.46%) |
Apr 22, 2024 | 29.84 | 29.93 | 29.08 | 29.51 | 656,989 | +0.15(+0.51%) |
Apr 19, 2024 | 29.29 | 29.59 | 29.07 | 29.36 | 736,790 | +0.11(+0.38%) |
Apr 18, 2024 | 29.96 | 30.29 | 29.22 | 29.25 | 1,053,039 | -0.48(-1.61%) |
Apr 17, 2024 | 30.24 | 30.46 | 29.72 | 29.73 | 777,214 | -0.65(-2.14%) |
Apr 16, 2024 | 30.56 | 31.14 | 30.00 | 30.38 | 747,972 | -0.33(-1.07%) |
Apr 15, 2024 | 31.49 | 31.82 | 30.46 | 30.71 | 808,124 | -0.70(-2.23%) |
Apr 12, 2024 | 31.88 | 32.17 | 31.25 | 31.41 | 941,648 | -0.98(-3.03%) |
Apr 11, 2024 | 32.64 | 33.01 | 31.90 | 32.39 | 611,595 | +0.02(+0.06%) |
Apr 10, 2024 | 32.34 | 32.92 | 31.96 | 32.37 | 827,286 | -1.42(-4.20%) |
Apr 09, 2024 | 33.00 | 34.17 | 33.00 | 33.79 | 812,032 | +0.82(+2.49%) |
Apr 08, 2024 | 32.74 | 33.03 | 32.37 | 32.97 | 550,744 | +0.56(+1.73%) |
Apr 05, 2024 | 32.73 | 32.95 | 32.40 | 32.41 | 708,591 | -0.34(-1.04%) |
Apr 04, 2024 | 33.55 | 33.83 | 32.60 | 32.75 | 722,827 | -0.50(-1.50%) |
Apr 03, 2024 | 32.98 | 33.57 | 32.92 | 33.25 | 1,009,941 | +0.11(+0.33%) |
Apr 02, 2024 | 33.00 | 33.17 | 31.93 | 33.14 | 1,573,133 | -0.60(-1.78%) |
Apr 01, 2024 | 34.57 | 34.85 | 33.51 | 33.74 | 1,240,012 | -1.00(-2.88%) |
Mar 28, 2024 | 34.56 | 34.87 | 34.86 | 34.74 | 817,095 | -0.14(-0.40%) |
Mar 27, 2024 | 34.51 | 34.88 | 34.30 | 34.88 | 1,004,729 | +0.79(+2.32%) |
Mar 26, 2024 | 35.41 | 35.41 | 34.03 | 34.09 | 999,017 | -0.99(-2.82%) |
Mar 25, 2024 | 35.36 | 35.59 | 35.04 | 35.08 | 759,483 | -0.38(-1.07%) |
Mar 22, 2024 | 35.97 | 36.00 | 35.19 | 35.46 | 801,172 | -0.62(-1.72%) |
Mar 21, 2024 | 36.46 | 36.91 | 35.88 | 36.08 | 1,084,390 | -0.06(-0.17%) |
Mar 20, 2024 | 35.46 | 36.16 | 34.88 | 36.14 | 891,448 | +0.70(+1.98%) |
Mar 19, 2024 | 35.00 | 35.93 | 34.87 | 35.44 | 742,123 | -0.05(-0.14%) |
Mar 18, 2024 | 34.90 | 35.64 | 34.57 | 35.49 | 1,068,708 | +0.52(+1.49%) |
Mar 15, 2024 | 34.92 | 35.27 | 34.55 | 34.97 | 3,139,143 | -0.43(-1.21%) |
Mar 14, 2024 | 36.34 | 36.43 | 35.21 | 35.40 | 911,492 | -0.93(-2.56%) |
Mar 13, 2024 | 36.33 | 36.88 | 35.94 | 36.33 | 1,233,210 | -0.01(-0.03%) |
Mar 12, 2024 | 36.29 | 36.94 | 35.93 | 36.34 | 978,946 | +0.44(+1.23%) |
Mar 11, 2024 | 35.87 | 36.76 | 35.87 | 35.90 | 1,074,979 | -0.11(-0.31%) |
Mar 08, 2024 | 35.54 | 36.62 | 35.34 | 36.01 | 1,098,242 | +0.96(+2.74%) |
Mar 07, 2024 | 32.72 | 35.35 | 32.46 | 35.05 | 1,741,599 | +2.76(+8.55%) |
Mar 06, 2024 | 32.20 | 32.49 | 31.75 | 32.29 | 1,013,055 | +0.76(+2.41%) |
Mar 05, 2024 | 32.53 | 32.77 | 31.35 | 31.53 | 1,050,903 | -1.78(-5.34%) |
Mar 04, 2024 | 33.59 | 33.77 | 33.06 | 33.31 | 934,108 | -0.56(-1.65%) |
Mar 01, 2024 | 33.38 | 33.97 | 32.69 | 33.87 | 922,012 | +0.45(+1.35%) |
Feb 29, 2024 | 33.20 | 33.59 | 32.62 | 33.42 | 1,363,732 | +0.41(+1.24%) |
Feb 28, 2024 | 31.99 | 33.46 | 31.83 | 33.01 | 1,671,962 | +0.61(+1.88%) |
Feb 27, 2024 | 31.35 | 32.62 | 31.13 | 32.40 | 1,587,627 | +1.33(+4.28%) |
Feb 26, 2024 | 31.19 | 31.80 | 30.65 | 31.07 | 1,107,067 | -0.07(-0.22%) |
Feb 23, 2024 | 30.27 | 31.25 | 30.20 | 31.14 | 1,294,099 | +0.92(+3.04%) |
Feb 22, 2024 | 32.14 | 32.14 | 29.78 | 30.22 | 2,989,601 | -1.41(-4.46%) |
Feb 21, 2024 | 30.25 | 32.90 | 29.85 | 31.63 | 4,587,316 | +0.77(+2.50%) |
Feb 20, 2024 | 30.14 | 31.05 | 29.86 | 30.86 | 2,507,903 | +0.22(+0.72%) |
Feb 16, 2024 | 32.02 | 32.20 | 30.52 | 30.64 | 2,408,162 | -2.29(-6.95%) |
Feb 15, 2024 | 32.67 | 32.95 | 32.00 | 32.93 | 1,346,666 | +0.46(+1.42%) |
Feb 14, 2024 | 31.96 | 32.79 | 31.56 | 32.47 | 817,825 | +1.20(+3.84%) |
Feb 13, 2024 | 31.92 | 31.92 | 30.87 | 31.27 | 1,399,263 | -1.39(-4.26%) |
Feb 12, 2024 | 33.75 | 34.56 | 32.64 | 32.66 | 1,200,196 | -1.05(-3.11%) |
Feb 09, 2024 | 33.74 | 34.25 | 33.34 | 33.71 | 1,209,133 | +0.35(+1.05%) |
Feb 08, 2024 | 33.04 | 33.50 | 32.26 | 33.36 | 905,216 | +0.44(+1.34%) |
Feb 07, 2024 | 33.53 | 33.62 | 32.79 | 32.92 | 611,771 | -0.45(-1.35%) |
Feb 06, 2024 | 33.14 | 33.67 | 32.90 | 33.37 | 813,491 | +0.23(+0.69%) |
Feb 05, 2024 | 33.54 | 33.54 | 32.78 | 33.14 | 902,948 | -0.52(-1.54%) |
Feb 02, 2024 | 33.35 | 33.87 | 32.81 | 33.66 | 983,612 | -0.12(-0.36%) |
Feb 01, 2024 | 34.00 | 34.26 | 32.94 | 33.78 | 1,126,825 | -0.11(-0.32%) |
Jan 31, 2024 | 35.11 | 35.16 | 33.86 | 33.89 | 889,736 | -1.64(-4.62%) |
Jan 30, 2024 | 35.98 | 36.45 | 35.38 | 35.53 | 828,810 | -0.66(-1.82%) |
Jan 29, 2024 | 35.01 | 36.22 | 34.58 | 36.19 | 706,054 | +1.25(+3.58%) |
Jan 26, 2024 | 35.29 | 35.68 | 34.78 | 34.94 | 572,363 | -0.15(-0.43%) |
Jan 25, 2024 | 36.11 | 36.35 | 34.65 | 35.09 | 954,896 | -0.60(-1.68%) |
Jan 24, 2024 | 36.63 | 36.63 | 35.57 | 35.69 | 973,437 | -0.46(-1.27%) |
Jan 23, 2024 | 35.81 | 36.52 | 35.42 | 36.15 | 873,706 | +0.81(+2.29%) |
Jan 22, 2024 | 34.88 | 36.27 | 34.56 | 35.34 | 1,129,024 | +0.90(+2.61%) |
Jan 19, 2024 | 33.77 | 34.53 | 33.29 | 34.44 | 951,651 | +0.94(+2.81%) |
Jan 18, 2024 | 33.94 | 33.94 | 32.58 | 33.50 | 919,178 | +0.23(+0.69%) |
Jan 17, 2024 | 32.44 | 33.33 | 32.13 | 33.27 | 1,375,247 | +0.21(+0.64%) |
Jan 16, 2024 | 32.61 | 33.26 | 32.01 | 33.06 | 1,983,931 | +0.00(+0.00%) |
Jan 12, 2024 | 33.33 | 33.94 | 32.90 | 33.06 | 678,532 | -0.05(-0.15%) |
Jan 11, 2024 | 33.50 | 33.74 | 32.52 | 33.11 | 1,061,571 | -0.17(-0.51%) |
Jan 10, 2024 | 32.77 | 33.45 | 32.62 | 33.28 | 1,089,751 | +0.61(+1.87%) |
Jan 09, 2024 | 32.00 | 32.96 | 31.89 | 32.67 | 1,347,898 | +0.31(+0.96%) |
Jan 08, 2024 | 31.24 | 32.67 | 31.15 | 32.36 | 1,191,984 | +1.32(+4.25%) |
Jan 05, 2024 | 31.08 | 31.66 | 30.97 | 31.04 | 1,018,368 | -0.02(-0.06%) |
Jan 04, 2024 | 30.94 | 31.52 | 30.74 | 31.06 | 2,000,388 | +0.06(+0.19%) |
Jan 03, 2024 | 31.60 | 31.91 | 30.94 | 31.00 | 1,854,741 | -1.56(-4.79%) |
Jan 02, 2024 | 33.37 | 33.65 | 32.36 | 32.56 | 960,684 | -1.39(-4.09%) |
Dec 29, 2023 | 34.51 | 35.13 | 33.85 | 33.95 | 774,129 | -0.74(-2.13%) |
Dec 28, 2023 | 34.84 | 35.26 | 34.65 | 34.69 | 686,601 | -0.28(-0.80%) |
Dec 27, 2023 | 34.77 | 35.07 | 34.32 | 34.97 | 773,954 | +0.35(+1.01%) |
Dec 26, 2023 | 34.29 | 34.85 | 34.21 | 34.62 | 887,265 | +0.43(+1.26%) |
Dec 22, 2023 | 34.13 | 34.72 | 33.81 | 34.19 | 593,790 | +0.18(+0.53%) |
Dec 21, 2023 | 33.84 | 34.05 | 33.06 | 34.01 | 953,053 | +1.05(+3.19%) |
Dec 20, 2023 | 33.75 | 34.66 | 32.87 | 32.96 | 1,197,218 | -1.51(-4.38%) |
Dec 19, 2023 | 34.51 | 35.10 | 34.21 | 34.47 | 962,084 | +0.50(+1.47%) |
Dec 18, 2023 | 33.13 | 34.14 | 32.96 | 33.97 | 1,287,594 | +0.35(+1.04%) |
Dec 15, 2023 | 34.05 | 34.17 | 33.05 | 33.62 | 2,053,184 | -0.19(-0.56%) |
Dec 14, 2023 | 33.08 | 34.75 | 33.04 | 33.81 | 2,064,425 | +1.45(+4.48%) |
Dec 13, 2023 | 31.76 | 32.52 | 30.52 | 32.36 | 2,166,945 | +0.82(+2.60%) |
Dec 12, 2023 | 30.85 | 32.05 | 30.63 | 31.54 | 1,508,610 | -0.25(-0.79%) |
Dec 11, 2023 | 31.90 | 32.24 | 31.17 | 31.79 | 2,423,964 | -2.32(-6.80%) |
Dec 08, 2023 | 32.36 | 34.57 | 32.14 | 34.11 | 2,048,829 | +1.37(+4.18%) |
Dec 07, 2023 | 31.32 | 34.37 | 31.32 | 32.74 | 3,990,117 | +1.25(+3.97%) |
Dec 06, 2023 | 31.40 | 32.56 | 31.17 | 31.49 | 1,221,480 | +0.49(+1.58%) |
Dec 05, 2023 | 31.62 | 31.88 | 30.50 | 31.00 | 1,401,311 | -1.05(-3.28%) |
Dec 04, 2023 | 30.50 | 32.38 | 30.30 | 32.05 | 2,513,235 | +1.30(+4.23%) |
Dec 01, 2023 | 28.66 | 30.77 | 28.37 | 30.75 | 1,624,370 | +2.29(+8.05%) |
Nov 30, 2023 | 29.53 | 29.95 | 28.13 | 28.46 | 1,759,686 | -0.70(-2.40%) |
Nov 29, 2023 | 29.68 | 30.87 | 28.95 | 29.16 | 1,439,167 | +0.11(+0.38%) |
Nov 28, 2023 | 27.81 | 29.23 | 27.80 | 29.05 | 1,185,973 | +1.27(+4.57%) |
Nov 27, 2023 | 28.86 | 28.89 | 27.76 | 27.78 | 1,810,683 | -1.53(-5.22%) |
Nov 24, 2023 | 28.85 | 29.37 | 28.50 | 29.31 | 385,433 | +0.26(+0.90%) |
Nov 22, 2023 | 29.12 | 29.74 | 28.99 | 29.05 | 1,086,117 | +0.23(+0.80%) |
Nov 21, 2023 | 29.53 | 29.81 | 28.60 | 28.82 | 1,870,701 | -1.49(-4.92%) |
Nov 20, 2023 | 29.15 | 30.72 | 29.06 | 30.31 | 1,098,086 | +1.05(+3.59%) |
Nov 17, 2023 | 29.27 | 29.70 | 29.03 | 29.26 | 1,052,242 | +0.20(+0.69%) |
Nov 16, 2023 | 30.00 | 30.33 | 28.18 | 29.06 | 1,965,240 | -1.35(-4.44%) |
Nov 15, 2023 | 28.24 | 30.48 | 28.19 | 30.41 | 2,715,859 | +2.57(+9.23%) |
Nov 14, 2023 | 26.94 | 28.21 | 26.63 | 27.84 | 3,188,048 | +1.51(+5.73%) |
Nov 13, 2023 | 27.21 | 27.23 | 26.27 | 26.33 | 1,163,290 | -1.22(-4.43%) |
Nov 10, 2023 | 26.51 | 27.64 | 26.23 | 27.55 | 977,119 | +0.88(+3.30%) |
Nov 09, 2023 | 27.62 | 28.19 | 26.55 | 26.67 | 1,357,373 | -0.95(-3.44%) |
Nov 08, 2023 | 28.90 | 29.05 | 27.55 | 27.62 | 1,512,366 | -1.39(-4.79%) |
Nov 07, 2023 | 29.30 | 29.70 | 27.65 | 29.01 | 2,972,549 | +0.76(+2.69%) |
Nov 06, 2023 | 28.50 | 28.64 | 27.84 | 28.25 | 1,964,071 | -0.07(-0.25%) |
Nov 03, 2023 | 27.48 | 28.65 | 27.48 | 28.32 | 1,650,479 | +1.07(+3.93%) |
Nov 02, 2023 | 26.68 | 27.66 | 26.63 | 27.25 | 1,474,397 | +1.87(+7.37%) |
Nov 01, 2023 | 26.35 | 26.53 | 25.07 | 25.38 | 1,060,977 | -1.20(-4.51%) |
Oct 31, 2023 | 25.73 | 26.67 | 25.60 | 26.58 | 721,382 | +0.86(+3.34%) |
Oct 30, 2023 | 25.70 | 25.98 | 25.14 | 25.72 | 674,794 | +0.42(+1.66%) |
Oct 27, 2023 | 25.88 | 25.98 | 25.21 | 25.30 | 782,794 | -0.30(-1.17%) |
Oct 26, 2023 | 26.30 | 26.71 | 25.54 | 25.60 | 810,809 | -0.53(-2.03%) |
Oct 25, 2023 | 26.56 | 26.80 | 26.07 | 26.13 | 775,458 | -0.86(-3.19%) |
Oct 24, 2023 | 26.03 | 27.45 | 25.74 | 26.99 | 1,682,719 | +1.39(+5.43%) |
Oct 23, 2023 | 26.68 | 26.96 | 25.57 | 25.60 | 2,032,931 | -2.04(-7.38%) |
Oct 20, 2023 | 28.78 | 28.78 | 27.50 | 27.64 | 1,071,358 | -1.15(-3.99%) |
Oct 19, 2023 | 29.54 | 30.15 | 28.78 | 28.79 | 982,821 | -0.47(-1.61%) |
Oct 18, 2023 | 30.08 | 30.12 | 29.23 | 29.26 | 540,928 | -1.20(-3.94%) |
Oct 17, 2023 | 29.42 | 30.80 | 29.25 | 30.46 | 982,396 | +0.48(+1.60%) |
Oct 16, 2023 | 29.12 | 30.16 | 28.71 | 29.98 | 713,689 | +1.14(+3.95%) |
Oct 13, 2023 | 29.43 | 29.55 | 28.56 | 28.84 | 533,550 | -0.58(-1.97%) |
Oct 12, 2023 | 30.26 | 30.26 | 29.11 | 29.42 | 619,674 | -0.88(-2.90%) |
Oct 11, 2023 | 30.61 | 30.84 | 30.08 | 30.30 | 560,913 | +0.01(+0.03%) |
Oct 10, 2023 | 30.29 | 31.17 | 30.06 | 30.29 | 748,460 | +0.26(+0.87%) |
Oct 09, 2023 | 29.36 | 30.12 | 29.23 | 30.03 | 541,676 | +0.00(+0.00%) |
Oct 06, 2023 | 28.14 | 30.09 | 28.08 | 30.03 | 933,758 | +1.50(+5.26%) |
Oct 05, 2023 | 29.56 | 29.56 | 28.32 | 28.53 | 659,447 | -1.20(-4.04%) |
Oct 04, 2023 | 28.91 | 29.88 | 28.91 | 29.73 | 1,084,398 | +1.04(+3.62%) |
Oct 03, 2023 | 29.63 | 29.81 | 28.46 | 28.69 | 930,413 | -1.41(-4.68%) |
Oct 02, 2023 | 29.63 | 30.38 | 29.33 | 30.10 | 742,932 | +0.47(+1.59%) |
Sep 29, 2023 | 29.52 | 30.16 | 29.42 | 29.63 | 727,945 | +0.61(+2.10%) |
Sep 28, 2023 | 28.46 | 29.37 | 28.00 | 29.02 | 611,765 | +0.36(+1.26%) |
Sep 27, 2023 | 29.23 | 29.55 | 28.26 | 28.66 | 858,038 | -0.18(-0.62%) |
Sep 26, 2023 | 29.36 | 29.73 | 28.68 | 28.84 | 858,534 | -0.70(-2.37%) |
Sep 25, 2023 | 28.41 | 29.83 | 29.46 | 29.54 | 824,446 | +0.47(+1.62%) |
Sep 22, 2023 | 28.78 | 29.23 | 28.11 | 29.07 | 1,205,487 | +0.83(+2.94%) |
Sep 21, 2023 | 28.50 | 28.80 | 27.70 | 28.24 | 1,287,953 | -0.71(-2.45%) |
Sep 20, 2023 | 29.42 | 30.00 | 28.86 | 28.95 | 1,131,947 | -0.44(-1.50%) |
Sep 19, 2023 | 29.16 | 29.49 | 28.80 | 29.39 | 583,549 | +0.07(+0.24%) |
Sep 18, 2023 | 29.73 | 29.93 | 29.02 | 29.32 | 651,664 | -0.60(-2.01%) |
Sep 15, 2023 | 29.81 | 30.16 | 29.45 | 29.92 | 1,810,979 | -0.31(-1.03%) |
Sep 14, 2023 | 30.52 | 30.61 | 29.67 | 30.23 | 809,557 | +0.01(+0.03%) |
Sep 13, 2023 | 30.62 | 30.73 | 29.77 | 30.22 | 930,825 | -0.53(-1.72%) |
Sep 12, 2023 | 30.78 | 31.46 | 30.50 | 30.75 | 1,007,780 | -0.48(-1.54%) |
Sep 11, 2023 | 31.53 | 31.75 | 31.04 | 31.23 | 1,001,213 | -0.29(-0.92%) |
Sep 08, 2023 | 31.98 | 32.25 | 31.52 | 31.52 | 1,136,516 | -0.32(-1.01%) |
Sep 07, 2023 | 32.03 | 32.14 | 31.49 | 31.84 | 976,606 | -1.00(-3.05%) |
Sep 06, 2023 | 31.33 | 32.89 | 31.33 | 32.84 | 1,280,910 | +1.27(+4.02%) |
Sep 05, 2023 | 31.35 | 32.02 | 31.26 | 31.57 | 1,300,249 | -0.36(-1.13%) |
Sep 01, 2023 | 31.31 | 32.20 | 30.97 | 31.93 | 2,053,710 | +1.00(+3.23%) |
Aug 31, 2023 | 30.15 | 31.36 | 29.96 | 30.93 | 2,554,352 | +1.31(+4.42%) |
Aug 30, 2023 | 29.91 | 30.34 | 29.43 | 29.62 | 1,650,235 | -0.53(-1.76%) |
Aug 29, 2023 | 29.22 | 30.39 | 28.99 | 30.15 | 1,344,505 | +0.73(+2.48%) |
Aug 28, 2023 | 29.22 | 29.82 | 29.22 | 29.42 | 1,075,702 | +0.40(+1.38%) |
Aug 25, 2023 | 28.61 | 29.33 | 28.48 | 29.02 | 856,593 | +0.42(+1.47%) |
Aug 24, 2023 | 29.05 | 29.14 | 28.32 | 28.60 | 863,961 | -0.03(-0.10%) |
Aug 23, 2023 | 28.03 | 28.76 | 27.90 | 28.63 | 842,066 | +0.62(+2.21%) |
Aug 22, 2023 | 28.75 | 29.18 | 27.97 | 28.01 | 1,425,214 | -0.51(-1.79%) |
Aug 21, 2023 | 28.83 | 29.19 | 28.14 | 28.52 | 1,533,184 | -0.70(-2.40%) |
Aug 18, 2023 | 28.00 | 29.58 | 28.00 | 29.22 | 1,684,532 | +0.46(+1.60%) |
Aug 17, 2023 | 28.42 | 28.83 | 27.51 | 28.76 | 1,514,725 | +0.17(+0.59%) |
Aug 16, 2023 | 29.73 | 29.98 | 28.55 | 28.59 | 2,400,130 | -1.35(-4.51%) |
Aug 15, 2023 | 30.17 | 30.71 | 29.85 | 29.94 | 950,549 | -0.64(-2.09%) |
Aug 14, 2023 | 30.18 | 30.68 | 29.89 | 30.58 | 833,449 | +0.08(+0.26%) |
Aug 11, 2023 | 30.43 | 30.91 | 30.27 | 30.50 | 1,007,144 | -0.54(-1.74%) |
Aug 10, 2023 | 30.28 | 31.58 | 30.01 | 31.04 | 2,066,792 | +1.33(+4.48%) |
Aug 09, 2023 | 31.50 | 31.51 | 29.38 | 29.71 | 2,925,126 | -2.09(-6.57%) |
Aug 08, 2023 | 34.69 | 35.40 | 31.54 | 31.80 | 7,889,398 | -7.18(-18.42%) |
Aug 07, 2023 | 38.55 | 39.15 | 37.88 | 38.98 | 2,128,595 | +0.34(+0.88%) |
Aug 04, 2023 | 39.53 | 39.86 | 38.35 | 38.64 | 1,526,909 | -0.43(-1.10%) |
Aug 03, 2023 | 39.55 | 39.64 | 38.50 | 39.07 | 1,050,845 | -0.67(-1.69%) |
Aug 02, 2023 | 40.45 | 40.96 | 39.23 | 39.74 | 1,194,936 | -1.80(-4.33%) |
Aug 01, 2023 | 40.84 | 41.71 | 40.48 | 41.54 | 786,430 | +0.18(+0.44%) |
Jul 31, 2023 | 40.20 | 41.76 | 40.20 | 41.36 | 839,158 | +1.16(+2.89%) |
Jul 28, 2023 | 39.95 | 41.12 | 39.67 | 40.20 | 978,168 | +1.07(+2.73%) |
Jul 27, 2023 | 40.42 | 40.65 | 38.98 | 39.13 | 1,428,859 | -0.44(-1.11%) |
Jul 26, 2023 | 39.02 | 40.40 | 38.71 | 39.57 | 740,153 | +0.29(+0.74%) |
Jul 25, 2023 | 40.09 | 40.63 | 39.15 | 39.28 | 974,092 | -0.61(-1.53%) |
Jul 24, 2023 | 41.69 | 41.69 | 39.34 | 39.89 | 1,296,166 | -1.68(-4.04%) |
Jul 21, 2023 | 41.16 | 41.77 | 39.84 | 41.57 | 1,749,824 | +1.48(+3.69%) |
Jul 20, 2023 | 42.01 | 42.26 | 40.02 | 40.09 | 1,152,343 | -2.81(-6.55%) |
Jul 19, 2023 | 40.01 | 43.28 | 39.80 | 42.90 | 2,910,936 | +3.11(+7.82%) |
Jul 18, 2023 | 38.51 | 39.91 | 38.33 | 39.79 | 1,548,969 | +1.33(+3.46%) |
Jul 17, 2023 | 38.54 | 38.92 | 38.10 | 38.46 | 871,727 | +0.18(+0.47%) |
Jul 14, 2023 | 39.06 | 39.23 | 37.81 | 38.28 | 1,008,276 | -0.77(-1.97%) |
Jul 13, 2023 | 38.94 | 39.56 | 38.55 | 39.05 | 1,451,682 | +0.53(+1.38%) |
Jul 12, 2023 | 36.46 | 38.61 | 36.25 | 38.52 | 2,757,301 | +3.40(+9.68%) |
Jul 11, 2023 | 34.30 | 35.42 | 34.19 | 35.12 | 1,427,691 | +1.03(+3.02%) |
Jul 10, 2023 | 32.67 | 34.17 | 32.66 | 34.09 | 894,874 | +1.04(+3.15%) |
Jul 07, 2023 | 32.32 | 33.36 | 32.30 | 33.05 | 1,156,975 | +0.72(+2.23%) |
Jul 06, 2023 | 32.12 | 32.35 | 31.44 | 32.33 | 823,455 | -0.54(-1.64%) |
Jul 05, 2023 | 33.34 | 33.43 | 32.54 | 32.87 | 695,163 | -0.79(-2.35%) |
Jul 03, 2023 | 32.77 | 33.68 | 32.72 | 33.66 | 566,449 | +0.93(+2.84%) |
Jun 30, 2023 | 33.23 | 33.25 | 32.59 | 32.73 | 538,436 | -0.03(-0.09%) |
Jun 29, 2023 | 33.40 | 33.70 | 32.58 | 32.76 | 602,537 | -0.72(-2.15%) |
Jun 28, 2023 | 32.89 | 33.50 | 32.65 | 33.48 | 693,801 | +0.40(+1.21%) |
Jun 27, 2023 | 32.79 | 33.26 | 32.09 | 33.08 | 808,365 | +0.68(+2.10%) |
Jun 26, 2023 | 31.96 | 32.79 | 31.90 | 32.40 | 680,091 | +0.33(+1.03%) |
Jun 23, 2023 | 32.00 | 32.22 | 31.13 | 32.07 | 1,396,691 | -0.68(-2.08%) |
Jun 22, 2023 | 32.59 | 33.00 | 32.06 | 32.75 | 717,139 | -0.11(-0.33%) |
Jun 21, 2023 | 33.70 | 33.95 | 32.34 | 32.86 | 1,026,213 | -1.09(-3.21%) |
Jun 20, 2023 | 34.34 | 34.87 | 33.72 | 33.95 | 875,600 | -1.03(-2.94%) |
Jun 16, 2023 | 36.16 | 36.16 | 34.91 | 34.98 | 1,286,298 | -0.95(-2.64%) |
Jun 15, 2023 | 33.86 | 35.99 | 33.55 | 35.93 | 1,490,662 | +9.24(+34.62%) |
May 08, 2023 | 26.48 | 26.80 | 25.90 | 26.69 | 1,968,667 | +0.65(+2.50%) |
May 05, 2023 | 25.88 | 26.43 | 25.56 | 26.04 | 3,433,553 | +0.69(+2.72%) |
May 04, 2023 | 26.10 | 26.30 | 25.32 | 25.35 | 3,154,572 | -0.56(-2.16%) |
May 03, 2023 | 26.20 | 27.01 | 25.86 | 25.91 | 1,981,405 | -0.74(-2.78%) |
May 02, 2023 | 27.68 | 28.00 | 26.64 | 26.65 | 1,588,315 | -1.31(-4.69%) |