Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.02 | 16.61 | 15.67 | 15.80 | 544,188 | -0.32(-1.99%) |
Apr 29, 2024 | 16.07 | 16.69 | 15.90 | 16.12 | 421,922 | +0.21(+1.32%) |
Apr 26, 2024 | 15.83 | 16.05 | 15.65 | 15.91 | 364,581 | +0.17(+1.08%) |
Apr 25, 2024 | 15.44 | 15.82 | 15.05 | 15.74 | 515,424 | +0.08(+0.51%) |
Apr 24, 2024 | 15.89 | 16.12 | 15.48 | 15.66 | 434,002 | +0.54(+3.57%) |
Apr 23, 2024 | 15.20 | 15.58 | 15.00 | 15.12 | 472,340 | +0.13(+0.87%) |
Apr 22, 2024 | 14.73 | 15.27 | 14.48 | 14.99 | 455,452 | +0.92(+6.54%) |
Apr 19, 2024 | 14.20 | 14.23 | 13.93 | 14.07 | 465,965 | -0.15(-1.05%) |
Apr 18, 2024 | 13.62 | 14.23 | 13.48 | 14.22 | 694,734 | +0.50(+3.64%) |
Apr 17, 2024 | 14.48 | 14.48 | 13.66 | 13.72 | 397,850 | -0.70(-4.85%) |
Apr 16, 2024 | 14.12 | 14.67 | 14.01 | 14.42 | 400,982 | +0.22(+1.55%) |
Apr 15, 2024 | 14.12 | 14.49 | 14.04 | 14.20 | 636,594 | -0.11(-0.77%) |
Apr 12, 2024 | 14.90 | 14.95 | 14.23 | 14.31 | 395,686 | -0.70(-4.66%) |
Apr 11, 2024 | 15.41 | 15.47 | 14.98 | 15.01 | 359,586 | -0.39(-2.53%) |
Apr 10, 2024 | 15.61 | 15.99 | 15.09 | 15.40 | 623,235 | -0.62(-3.87%) |
Apr 09, 2024 | 15.94 | 16.13 | 15.62 | 16.02 | 942,995 | +0.53(+3.42%) |
Apr 08, 2024 | 15.70 | 15.76 | 15.27 | 15.49 | 251,721 | -0.03(-0.19%) |
Apr 05, 2024 | 15.37 | 15.87 | 15.24 | 15.52 | 292,394 | +0.07(+0.45%) |
Apr 04, 2024 | 15.73 | 15.96 | 15.31 | 15.45 | 541,047 | -0.45(-2.83%) |
Apr 03, 2024 | 15.95 | 16.04 | 15.53 | 15.90 | 488,455 | -0.14(-0.87%) |
Apr 02, 2024 | 16.33 | 16.59 | 15.85 | 16.04 | 473,721 | -0.68(-4.07%) |
Apr 01, 2024 | 16.16 | 16.73 | 15.95 | 16.72 | 576,106 | +0.70(+4.37%) |
Mar 28, 2024 | 16.43 | 16.43 | 15.96 | 16.02 | 780,640 | -0.17(-1.05%) |
Mar 27, 2024 | 16.30 | 16.65 | 15.69 | 16.19 | 1,037,425 | +0.24(+1.50%) |
Mar 26, 2024 | 16.17 | 16.30 | 15.82 | 15.95 | 803,884 | -0.30(-1.85%) |
Mar 25, 2024 | 16.23 | 16.44 | 15.94 | 16.25 | 634,338 | +0.07(+0.43%) |
Mar 22, 2024 | 16.40 | 16.82 | 16.11 | 16.18 | 782,189 | -1.07(-6.20%) |
Mar 21, 2024 | 17.20 | 17.87 | 17.01 | 17.25 | 833,676 | +0.04(+0.23%) |
Mar 20, 2024 | 18.01 | 18.08 | 16.91 | 17.21 | 921,774 | -1.06(-5.80%) |
Mar 19, 2024 | 18.18 | 18.65 | 18.02 | 18.27 | 331,984 | +0.19(+1.05%) |
Mar 18, 2024 | 18.48 | 19.00 | 17.95 | 18.08 | 349,653 | -0.39(-2.11%) |
Mar 15, 2024 | 18.86 | 19.44 | 18.38 | 18.47 | 545,172 | -1.08(-5.52%) |
Mar 14, 2024 | 19.76 | 19.90 | 18.85 | 19.55 | 493,389 | -0.61(-3.03%) |
Mar 13, 2024 | 21.19 | 21.88 | 19.90 | 20.16 | 1,127,647 | +0.62(+3.17%) |
Mar 12, 2024 | 20.10 | 20.39 | 19.42 | 19.54 | 396,700 | -0.47(-2.35%) |
Mar 11, 2024 | 19.16 | 20.18 | 19.16 | 20.01 | 637,648 | +1.10(+5.82%) |
Mar 08, 2024 | 19.16 | 19.36 | 18.86 | 18.91 | 518,824 | -0.25(-1.30%) |
Mar 07, 2024 | 19.40 | 19.81 | 18.72 | 19.16 | 398,717 | -0.64(-3.23%) |
Mar 06, 2024 | 19.51 | 20.29 | 19.51 | 19.80 | 422,168 | +0.89(+4.71%) |
Mar 05, 2024 | 20.00 | 20.18 | 18.87 | 18.91 | 456,372 | -1.51(-7.39%) |
Mar 04, 2024 | 21.01 | 21.10 | 19.87 | 20.42 | 506,637 | -0.68(-3.22%) |
Mar 01, 2024 | 20.83 | 21.23 | 20.32 | 21.10 | 542,748 | +0.12(+0.57%) |
Feb 29, 2024 | 21.60 | 22.18 | 20.92 | 20.98 | 866,352 | +0.18(+0.87%) |
Feb 28, 2024 | 21.80 | 22.79 | 20.69 | 20.80 | 725,330 | -1.69(-7.51%) |
Feb 27, 2024 | 22.74 | 22.89 | 22.00 | 22.49 | 1,186,728 | +1.50(+7.15%) |
Feb 26, 2024 | 20.20 | 21.08 | 20.00 | 20.99 | 382,519 | +1.05(+5.27%) |
Feb 23, 2024 | 20.00 | 20.37 | 19.72 | 19.94 | 336,676 | -0.14(-0.70%) |
Feb 22, 2024 | 19.77 | 20.09 | 19.26 | 20.08 | 519,048 | +0.17(+0.85%) |
Feb 21, 2024 | 19.30 | 20.03 | 19.17 | 19.91 | 397,433 | +0.67(+3.48%) |
Feb 20, 2024 | 20.00 | 20.43 | 18.80 | 19.24 | 492,768 | -1.40(-6.78%) |
Feb 16, 2024 | 20.07 | 21.10 | 19.87 | 20.64 | 975,981 | +0.75(+3.77%) |
Feb 15, 2024 | 19.80 | 20.82 | 19.63 | 19.89 | 939,722 | +0.50(+2.58%) |
Feb 14, 2024 | 18.65 | 19.64 | 18.57 | 19.39 | 1,094,491 | +1.66(+9.36%) |
Feb 13, 2024 | 18.00 | 18.18 | 17.68 | 17.73 | 915,913 | -0.48(-2.64%) |
Feb 12, 2024 | 18.81 | 19.00 | 18.18 | 18.21 | 886,338 | -0.47(-2.52%) |
Feb 09, 2024 | 19.52 | 19.70 | 18.42 | 18.68 | 1,270,379 | -0.93(-4.72%) |
Feb 08, 2024 | 19.24 | 19.81 | 19.07 | 19.61 | 661,124 | -0.05(-0.28%) |
Feb 07, 2024 | 20.40 | 20.80 | 19.33 | 19.66 | 1,684,758 | -1.95(-9.02%) |
Feb 06, 2024 | 22.55 | 22.81 | 21.51 | 21.61 | 1,274,754 | -0.51(-2.31%) |
Feb 05, 2024 | 22.52 | 22.52 | 21.22 | 22.12 | 376,771 | -0.38(-1.69%) |
Feb 02, 2024 | 22.31 | 22.73 | 21.63 | 22.50 | 383,110 | -0.01(-0.04%) |
Feb 01, 2024 | 22.25 | 23.01 | 22.13 | 22.51 | 305,671 | +0.94(+4.36%) |
Jan 31, 2024 | 21.87 | 22.05 | 21.31 | 21.57 | 979,141 | -0.73(-3.27%) |
Jan 30, 2024 | 22.40 | 22.67 | 21.92 | 22.30 | 801,156 | -0.42(-1.85%) |
Jan 29, 2024 | 22.54 | 22.80 | 21.50 | 22.72 | 551,246 | -0.02(-0.09%) |
Jan 26, 2024 | 22.55 | 22.97 | 22.37 | 22.74 | 553,277 | -0.29(-1.26%) |
Jan 25, 2024 | 23.03 | 23.32 | 22.34 | 23.03 | 626,553 | +0.03(+0.13%) |
Jan 24, 2024 | 23.13 | 23.34 | 22.59 | 23.00 | 835,892 | -0.01(-0.04%) |
Jan 23, 2024 | 22.90 | 23.10 | 22.36 | 23.01 | 862,793 | +0.61(+2.72%) |
Jan 22, 2024 | 21.52 | 22.68 | 19.88 | 22.40 | 1,743,671 | -1.04(-4.44%) |
Jan 19, 2024 | 22.86 | 23.52 | 22.13 | 23.44 | 831,748 | -0.12(-0.51%) |
Jan 18, 2024 | 23.50 | 23.77 | 23.12 | 23.56 | 702,952 | +0.14(+0.60%) |
Jan 17, 2024 | 23.58 | 24.15 | 23.15 | 23.42 | 427,769 | -0.91(-3.74%) |
Jan 16, 2024 | 24.42 | 24.84 | 24.26 | 24.33 | 358,033 | -0.29(-1.18%) |
Jan 12, 2024 | 25.00 | 25.87 | 24.60 | 24.62 | 201,430 | -0.59(-2.34%) |
Jan 11, 2024 | 26.10 | 26.11 | 25.08 | 25.21 | 314,360 | -0.88(-3.37%) |
Jan 10, 2024 | 26.66 | 26.99 | 25.23 | 26.09 | 921,335 | -0.47(-1.77%) |
Jan 09, 2024 | 26.83 | 27.46 | 26.35 | 26.56 | 256,527 | -0.24(-0.90%) |
Jan 08, 2024 | 26.54 | 27.32 | 26.04 | 26.80 | 379,132 | +0.27(+1.02%) |
Jan 05, 2024 | 26.85 | 26.85 | 26.15 | 26.53 | 369,432 | -0.06(-0.23%) |
Jan 04, 2024 | 26.43 | 27.87 | 25.93 | 26.59 | 319,880 | +0.24(+0.91%) |
Jan 03, 2024 | 25.78 | 26.75 | 25.40 | 26.35 | 486,491 | +0.29(+1.11%) |
Jan 02, 2024 | 26.34 | 26.87 | 25.88 | 26.06 | 340,230 | -1.27(-4.65%) |
Dec 29, 2023 | 27.49 | 27.79 | 26.45 | 27.33 | 331,709 | +0.04(+0.15%) |
Dec 28, 2023 | 26.15 | 27.44 | 25.93 | 27.29 | 662,526 | +1.24(+4.76%) |
Dec 27, 2023 | 25.81 | 26.05 | 25.28 | 26.05 | 484,102 | +0.23(+0.89%) |
Dec 26, 2023 | 25.35 | 25.83 | 25.12 | 25.82 | 413,974 | +0.52(+2.06%) |
Dec 22, 2023 | 25.63 | 26.07 | 25.25 | 25.30 | 1,214,249 | -0.70(-2.69%) |
Dec 21, 2023 | 26.93 | 27.38 | 25.82 | 26.00 | 1,220,543 | -2.84(-9.85%) |
Dec 20, 2023 | 29.29 | 29.89 | 28.80 | 28.84 | 588,508 | -1.74(-5.69%) |
Dec 19, 2023 | 30.84 | 31.22 | 30.11 | 30.58 | 354,923 | +0.59(+1.97%) |
Dec 18, 2023 | 29.54 | 30.05 | 29.33 | 29.99 | 286,574 | +0.00(+0.00%) |
Dec 15, 2023 | 30.21 | 30.77 | 29.67 | 29.99 | 714,480 | -0.22(-0.73%) |
Dec 14, 2023 | 29.90 | 30.26 | 29.36 | 30.21 | 883,617 | +0.29(+0.97%) |
Dec 13, 2023 | 28.00 | 30.88 | 27.55 | 29.92 | 1,341,074 | +3.17(+11.85%) |
Dec 12, 2023 | 26.07 | 27.11 | 26.05 | 26.75 | 424,083 | +0.14(+0.53%) |
Dec 11, 2023 | 25.33 | 26.66 | 25.24 | 26.61 | 926,421 | -0.68(-2.49%) |
Dec 08, 2023 | 26.97 | 27.43 | 26.52 | 27.29 | 437,859 | -0.21(-0.76%) |
Dec 07, 2023 | 27.45 | 27.71 | 26.90 | 27.50 | 269,472 | +0.00(+0.00%) |
Dec 06, 2023 | 26.97 | 27.88 | 26.63 | 27.50 | 343,401 | +0.70(+2.61%) |
Dec 05, 2023 | 26.19 | 27.09 | 26.05 | 26.80 | 377,700 | -0.19(-0.70%) |
Dec 04, 2023 | 26.24 | 27.09 | 26.10 | 26.99 | 589,626 | -0.51(-1.85%) |
Dec 01, 2023 | 27.23 | 28.02 | 26.57 | 27.50 | 509,301 | +0.21(+0.77%) |
Nov 30, 2023 | 27.97 | 28.26 | 27.11 | 27.29 | 686,844 | +0.19(+0.70%) |
Nov 29, 2023 | 27.06 | 27.55 | 26.20 | 27.10 | 341,071 | -0.91(-3.25%) |
Nov 28, 2023 | 27.72 | 28.27 | 27.64 | 28.01 | 187,476 | -0.10(-0.36%) |
Nov 27, 2023 | 28.00 | 28.30 | 27.54 | 28.11 | 225,543 | -0.26(-0.92%) |
Nov 24, 2023 | 27.90 | 29.29 | 27.90 | 28.37 | 177,333 | +0.88(+3.20%) |
Nov 22, 2023 | 27.27 | 27.52 | 26.91 | 27.49 | 233,098 | +0.07(+0.26%) |
Nov 21, 2023 | 27.75 | 28.19 | 27.01 | 27.42 | 184,068 | -0.85(-3.01%) |
Nov 20, 2023 | 27.93 | 28.87 | 27.59 | 28.27 | 417,047 | +0.70(+2.54%) |
Nov 17, 2023 | 28.43 | 28.48 | 27.00 | 27.57 | 626,410 | +1.17(+4.43%) |
Nov 16, 2023 | 26.93 | 27.11 | 25.75 | 26.40 | 368,431 | -1.28(-4.62%) |
Nov 15, 2023 | 28.69 | 29.00 | 27.08 | 27.68 | 680,018 | -0.66(-2.33%) |
Nov 14, 2023 | 28.20 | 28.74 | 27.96 | 28.34 | 253,370 | +1.30(+4.81%) |
Nov 13, 2023 | 27.56 | 27.56 | 26.35 | 27.04 | 342,901 | -1.13(-4.01%) |
Nov 10, 2023 | 27.78 | 28.38 | 27.59 | 28.17 | 158,421 | +0.01(+0.04%) |
Nov 09, 2023 | 29.23 | 29.38 | 28.06 | 28.16 | 374,058 | -1.85(-6.16%) |
Nov 08, 2023 | 30.66 | 30.66 | 29.60 | 30.01 | 931,274 | +1.70(+6.00%) |
Nov 07, 2023 | 27.76 | 28.46 | 27.50 | 28.31 | 279,211 | +0.38(+1.36%) |
Nov 06, 2023 | 28.00 | 28.60 | 27.76 | 27.93 | 727,052 | +2.21(+8.59%) |
Nov 03, 2023 | 25.80 | 26.48 | 25.50 | 25.72 | 582,284 | +0.24(+0.94%) |
Nov 02, 2023 | 25.30 | 25.70 | 25.00 | 25.48 | 258,089 | +0.73(+2.95%) |
Nov 01, 2023 | 24.75 | 25.29 | 24.61 | 24.75 | 256,511 | -0.45(-1.79%) |
Oct 31, 2023 | 25.20 | 25.31 | 24.54 | 25.20 | 350,347 | -0.19(-0.75%) |
Oct 30, 2023 | 25.05 | 25.74 | 24.86 | 25.39 | 585,576 | +1.89(+8.04%) |
Oct 27, 2023 | 24.10 | 24.34 | 23.18 | 23.50 | 942,432 | +0.53(+2.31%) |
Oct 26, 2023 | 23.65 | 23.77 | 22.54 | 22.97 | 824,093 | -1.09(-4.53%) |
Oct 25, 2023 | 25.08 | 25.52 | 24.05 | 24.06 | 467,886 | -0.92(-3.68%) |
Oct 24, 2023 | 24.53 | 25.48 | 24.27 | 24.98 | 507,357 | +0.94(+3.91%) |
Oct 23, 2023 | 23.68 | 24.19 | 23.22 | 24.04 | 197,088 | +0.13(+0.54%) |
Oct 20, 2023 | 23.60 | 24.02 | 23.41 | 23.91 | 357,553 | +0.40(+1.70%) |
Oct 19, 2023 | 24.21 | 24.53 | 23.33 | 23.51 | 890,493 | -1.06(-4.31%) |
Oct 18, 2023 | 24.51 | 24.72 | 24.12 | 24.57 | 427,755 | -0.37(-1.48%) |
Oct 17, 2023 | 25.00 | 25.29 | 24.70 | 24.94 | 159,629 | -0.09(-0.36%) |
Oct 16, 2023 | 24.86 | 25.28 | 24.49 | 25.03 | 214,902 | -0.19(-0.75%) |
Oct 13, 2023 | 24.80 | 25.38 | 24.35 | 25.22 | 454,441 | +1.64(+6.96%) |
Oct 12, 2023 | 25.35 | 25.56 | 23.22 | 23.58 | 335,417 | -1.40(-5.60%) |
Oct 11, 2023 | 25.00 | 25.83 | 24.46 | 24.98 | 339,612 | +0.99(+4.13%) |
Oct 10, 2023 | 23.61 | 24.36 | 23.61 | 23.99 | 272,297 | +0.38(+1.61%) |
Oct 09, 2023 | 23.88 | 24.29 | 23.00 | 23.61 | 147,126 | -0.24(-1.01%) |
Oct 06, 2023 | 23.48 | 24.09 | 22.92 | 23.85 | 355,685 | +0.71(+3.07%) |
Oct 05, 2023 | 22.88 | 23.32 | 22.35 | 23.14 | 478,237 | -0.06(-0.26%) |
Oct 04, 2023 | 23.32 | 23.43 | 22.69 | 23.20 | 384,808 | -0.23(-0.98%) |
Oct 03, 2023 | 23.21 | 23.65 | 23.01 | 23.43 | 364,499 | -0.40(-1.68%) |
Oct 02, 2023 | 24.31 | 24.31 | 23.51 | 23.83 | 361,135 | -0.48(-1.97%) |
Sep 29, 2023 | 24.35 | 24.79 | 24.15 | 24.31 | 288,160 | +0.31(+1.29%) |
Sep 28, 2023 | 24.39 | 24.45 | 23.50 | 24.00 | 328,447 | -1.26(-4.99%) |
Sep 27, 2023 | 25.60 | 25.68 | 24.86 | 25.26 | 300,656 | +0.34(+1.36%) |
Sep 26, 2023 | 24.06 | 25.26 | 24.06 | 24.92 | 280,897 | +0.11(+0.44%) |
Sep 25, 2023 | 24.07 | 24.88 | 24.63 | 24.81 | 210,099 | +0.34(+1.39%) |
Sep 22, 2023 | 25.22 | 25.23 | 24.41 | 24.47 | 181,844 | +0.49(+2.04%) |
Sep 21, 2023 | 24.50 | 24.53 | 23.87 | 23.98 | 298,692 | -1.41(-5.55%) |
Sep 20, 2023 | 25.24 | 25.79 | 25.08 | 25.39 | 167,048 | +0.06(+0.24%) |
Sep 19, 2023 | 25.42 | 25.66 | 24.23 | 25.33 | 289,384 | -0.45(-1.75%) |
Sep 18, 2023 | 26.30 | 27.98 | 25.72 | 25.78 | 642,213 | +0.02(+0.08%) |
Sep 15, 2023 | 25.58 | 26.40 | 25.14 | 25.76 | 607,058 | +0.18(+0.70%) |
Sep 14, 2023 | 25.50 | 26.67 | 25.50 | 25.58 | 370,549 | +0.29(+1.15%) |
Sep 13, 2023 | 26.41 | 26.97 | 25.00 | 25.29 | 301,124 | -1.25(-4.71%) |
Sep 12, 2023 | 25.49 | 26.55 | 25.49 | 26.54 | 216,786 | +0.07(+0.26%) |
Sep 11, 2023 | 27.17 | 27.63 | 26.16 | 26.47 | 436,048 | +0.07(+0.27%) |
Sep 08, 2023 | 27.10 | 27.32 | 25.91 | 26.40 | 301,774 | -0.93(-3.40%) |
Sep 07, 2023 | 26.99 | 27.92 | 26.51 | 27.33 | 473,144 | -0.87(-3.09%) |
Sep 06, 2023 | 28.16 | 28.32 | 27.54 | 28.20 | 470,892 | -0.44(-1.54%) |
Sep 05, 2023 | 29.17 | 29.64 | 28.06 | 28.64 | 1,141,039 | +2.54(+9.73%) |
Sep 01, 2023 | 25.82 | 26.50 | 25.78 | 26.10 | 306,508 | +0.63(+2.47%) |
Aug 31, 2023 | 26.42 | 26.81 | 25.35 | 25.47 | 600,609 | -1.04(-3.92%) |
Aug 30, 2023 | 24.35 | 26.82 | 24.25 | 26.51 | 738,070 | +2.71(+11.39%) |
Aug 29, 2023 | 23.00 | 24.02 | 22.69 | 23.80 | 971,517 | +0.99(+4.34%) |
Aug 28, 2023 | 23.71 | 23.96 | 22.54 | 22.81 | 1,209,658 | -1.23(-5.12%) |
Aug 25, 2023 | 23.98 | 24.30 | 23.50 | 24.04 | 142,018 | -0.16(-0.66%) |
Aug 24, 2023 | 24.55 | 24.91 | 23.79 | 24.20 | 286,195 | -0.18(-0.74%) |
Aug 23, 2023 | 23.85 | 24.77 | 23.85 | 24.38 | 322,880 | +0.51(+2.14%) |
Aug 22, 2023 | 24.52 | 25.11 | 23.63 | 23.87 | 380,531 | +0.18(+0.76%) |
Aug 21, 2023 | 23.81 | 24.27 | 23.60 | 23.69 | 555,753 | +0.97(+4.27%) |
Aug 18, 2023 | 22.71 | 23.25 | 22.58 | 22.72 | 250,152 | -0.67(-2.86%) |
Aug 17, 2023 | 24.38 | 24.38 | 23.22 | 23.39 | 605,730 | -0.75(-3.11%) |
Aug 16, 2023 | 24.52 | 24.81 | 23.78 | 24.14 | 469,652 | -0.38(-1.55%) |
Aug 15, 2023 | 24.89 | 25.16 | 24.17 | 24.52 | 315,807 | -1.05(-4.11%) |
Aug 14, 2023 | 25.14 | 25.62 | 24.88 | 25.57 | 239,634 | -0.21(-0.81%) |
Aug 11, 2023 | 25.45 | 26.18 | 24.93 | 25.78 | 298,487 | +0.04(+0.16%) |
Aug 10, 2023 | 26.90 | 27.73 | 25.74 | 25.74 | 476,822 | -0.64(-2.43%) |
Aug 09, 2023 | 24.72 | 26.78 | 24.58 | 26.38 | 550,254 | +2.19(+9.05%) |
Aug 08, 2023 | 25.21 | 25.63 | 23.77 | 24.19 | 845,857 | -2.27(-8.58%) |
Aug 07, 2023 | 27.01 | 27.28 | 25.90 | 26.46 | 512,486 | -0.78(-2.86%) |
Aug 04, 2023 | 27.59 | 27.93 | 27.17 | 27.24 | 376,312 | -0.56(-2.01%) |
Aug 03, 2023 | 27.59 | 28.79 | 27.59 | 27.80 | 365,083 | +0.54(+1.98%) |
Aug 02, 2023 | 28.37 | 28.57 | 27.12 | 27.26 | 669,200 | -2.08(-7.09%) |
Aug 01, 2023 | 29.88 | 30.00 | 28.99 | 29.34 | 347,643 | -0.72(-2.40%) |
Jul 31, 2023 | 31.19 | 31.66 | 29.79 | 30.06 | 486,596 | -1.43(-4.54%) |
Jul 28, 2023 | 31.47 | 32.60 | 31.16 | 31.49 | 380,730 | +1.59(+5.32%) |
Jul 27, 2023 | 31.00 | 31.00 | 29.64 | 29.90 | 324,505 | -1.13(-3.64%) |
Jul 26, 2023 | 30.03 | 31.61 | 30.03 | 31.03 | 189,462 | +0.57(+1.87%) |
Jul 25, 2023 | 30.95 | 31.33 | 30.00 | 30.46 | 274,548 | -0.22(-0.72%) |
Jul 24, 2023 | 30.11 | 31.50 | 30.10 | 30.68 | 386,404 | +1.06(+3.58%) |
Jul 21, 2023 | 29.52 | 30.00 | 28.70 | 29.62 | 275,192 | +0.84(+2.92%) |
Jul 20, 2023 | 28.82 | 30.20 | 28.70 | 28.78 | 281,764 | -0.07(-0.24%) |
Jul 19, 2023 | 29.29 | 29.36 | 28.64 | 28.85 | 427,022 | -0.11(-0.38%) |
Jul 18, 2023 | 28.69 | 29.18 | 28.17 | 28.96 | 918,521 | +1.32(+4.78%) |
Jul 17, 2023 | 30.15 | 30.30 | 27.58 | 27.64 | 622,701 | -0.21(-0.75%) |
Jul 14, 2023 | 27.80 | 28.05 | 26.96 | 27.85 | 418,884 | -0.62(-2.18%) |
Jul 13, 2023 | 29.00 | 29.24 | 28.45 | 28.47 | 417,827 | +0.04(+0.14%) |
Jul 12, 2023 | 28.31 | 28.58 | 27.59 | 28.43 | 362,890 | +0.70(+2.52%) |
Jul 11, 2023 | 28.28 | 28.53 | 27.26 | 27.73 | 337,214 | -0.61(-2.15%) |
Jul 10, 2023 | 28.47 | 29.18 | 28.03 | 28.34 | 423,796 | -0.64(-2.19%) |
Jul 07, 2023 | 28.70 | 29.32 | 28.57 | 28.98 | 390,658 | +0.94(+3.33%) |
Jul 06, 2023 | 29.58 | 29.58 | 27.88 | 28.04 | 374,061 | -1.77(-5.94%) |
Jul 05, 2023 | 29.87 | 31.30 | 29.65 | 29.81 | 506,253 | +1.04(+3.61%) |
Jul 03, 2023 | 28.82 | 29.21 | 28.40 | 28.77 | 258,444 | +1.04(+3.75%) |
Jun 30, 2023 | 26.50 | 28.07 | 26.25 | 27.73 | 452,956 | +1.28(+4.84%) |
Jun 29, 2023 | 26.31 | 26.54 | 26.06 | 26.45 | 296,061 | -0.03(-0.11%) |
Jun 28, 2023 | 26.38 | 26.67 | 26.16 | 26.48 | 299,784 | -0.20(-0.75%) |
Jun 27, 2023 | 26.13 | 26.77 | 26.02 | 26.68 | 399,169 | +0.89(+3.45%) |
Jun 26, 2023 | 25.72 | 26.41 | 25.57 | 25.79 | 369,060 | +0.49(+1.94%) |
Jun 23, 2023 | 25.67 | 25.80 | 24.94 | 25.30 | 479,520 | -0.69(-2.65%) |
Jun 22, 2023 | 25.57 | 26.14 | 25.00 | 25.99 | 1,112,495 | +0.22(+0.85%) |
Jun 21, 2023 | 26.85 | 26.97 | 25.50 | 25.77 | 657,773 | -1.29(-4.77%) |
Jun 20, 2023 | 27.90 | 28.05 | 26.00 | 27.06 | 992,312 | -2.02(-6.95%) |
Jun 16, 2023 | 29.58 | 29.89 | 28.66 | 29.08 | 781,300 | +0.61(+2.14%) |
Jun 15, 2023 | 28.70 | 29.65 | 27.73 | 28.47 | 742,295 | -8.53(-23.05%) |
May 08, 2023 | 37.65 | 37.65 | 36.00 | 37.00 | 359,993 | -0.65(-1.73%) |
May 05, 2023 | 36.23 | 37.84 | 35.94 | 37.65 | 538,659 | +2.32(+6.57%) |
May 04, 2023 | 34.25 | 35.48 | 34.07 | 35.33 | 261,109 | +1.36(+4.00%) |
May 03, 2023 | 32.50 | 34.50 | 32.36 | 33.97 | 439,216 | +1.42(+4.36%) |
May 02, 2023 | 34.23 | 34.23 | 32.00 | 32.55 | 356,544 | -2.24(-6.44%) |