Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.11 | 31.23 | 30.64 | 30.69 | 800,303 | -0.59(-1.89%) |
Apr 29, 2024 | 31.29 | 31.40 | 31.16 | 31.28 | 646,466 | +0.23(+0.74%) |
Apr 26, 2024 | 30.59 | 31.51 | 30.31 | 31.05 | 808,892 | +0.36(+1.17%) |
Apr 25, 2024 | 30.83 | 31.03 | 30.53 | 30.69 | 429,914 | -0.23(-0.74%) |
Apr 24, 2024 | 31.04 | 31.15 | 30.82 | 30.92 | 441,483 | -0.13(-0.42%) |
Apr 23, 2024 | 30.82 | 31.30 | 30.80 | 31.05 | 560,097 | +0.23(+0.75%) |
Apr 22, 2024 | 30.77 | 30.85 | 30.35 | 30.82 | 629,375 | +0.35(+1.15%) |
Apr 19, 2024 | 29.90 | 30.77 | 29.90 | 30.47 | 708,822 | +0.46(+1.53%) |
Apr 18, 2024 | 29.65 | 30.12 | 29.65 | 30.01 | 674,318 | +0.42(+1.42%) |
Apr 17, 2024 | 30.08 | 30.10 | 29.41 | 29.59 | 514,311 | -0.36(-1.20%) |
Apr 16, 2024 | 30.15 | 30.41 | 29.93 | 29.95 | 659,055 | -0.26(-0.86%) |
Apr 15, 2024 | 30.45 | 30.56 | 30.20 | 30.21 | 737,283 | -0.11(-0.36%) |
Apr 12, 2024 | 30.23 | 30.59 | 30.23 | 30.32 | 529,488 | -0.12(-0.39%) |
Apr 11, 2024 | 30.31 | 30.84 | 30.11 | 30.44 | 894,237 | +0.18(+0.59%) |
Apr 10, 2024 | 30.61 | 30.61 | 29.95 | 30.26 | 830,393 | -0.75(-2.42%) |
Apr 09, 2024 | 30.95 | 31.12 | 30.64 | 31.01 | 1,064,403 | +0.08(+0.26%) |
Apr 08, 2024 | 30.78 | 30.94 | 30.71 | 30.93 | 498,780 | +0.18(+0.59%) |
Apr 05, 2024 | 30.81 | 31.09 | 30.45 | 30.75 | 680,375 | -0.06(-0.19%) |
Apr 04, 2024 | 31.65 | 31.68 | 30.79 | 30.81 | 764,959 | -0.51(-1.63%) |
Apr 03, 2024 | 31.52 | 31.70 | 31.14 | 31.32 | 929,494 | -0.49(-1.54%) |
Apr 02, 2024 | 31.76 | 32.03 | 31.70 | 31.81 | 668,432 | -0.23(-0.72%) |
Apr 01, 2024 | 32.61 | 32.77 | 31.95 | 32.04 | 610,091 | -0.54(-1.66%) |
Mar 28, 2024 | 32.61 | 32.83 | 32.28 | 32.58 | 678,796 | +0.27(+0.84%) |
Mar 27, 2024 | 31.98 | 32.36 | 31.88 | 32.31 | 718,583 | +0.62(+1.96%) |
Mar 26, 2024 | 31.94 | 32.06 | 31.65 | 31.69 | 623,639 | -0.11(-0.35%) |
Mar 25, 2024 | 32.11 | 32.20 | 31.71 | 31.80 | 601,302 | -0.15(-0.47%) |
Mar 22, 2024 | 31.73 | 32.00 | 31.34 | 31.95 | 754,880 | +0.29(+0.92%) |
Mar 21, 2024 | 31.20 | 31.93 | 31.00 | 31.66 | 978,645 | +0.47(+1.51%) |
Mar 20, 2024 | 30.55 | 31.24 | 30.46 | 31.19 | 554,699 | +0.46(+1.50%) |
Mar 19, 2024 | 30.44 | 30.80 | 30.30 | 30.73 | 542,308 | +0.36(+1.19%) |
Mar 18, 2024 | 30.60 | 31.13 | 30.22 | 30.37 | 1,134,608 | -0.30(-0.98%) |
Mar 15, 2024 | 30.40 | 30.69 | 30.20 | 30.67 | 1,302,741 | +0.24(+0.79%) |
Mar 14, 2024 | 31.85 | 31.94 | 30.20 | 30.43 | 842,208 | -1.47(-4.61%) |
Mar 13, 2024 | 31.55 | 32.29 | 31.55 | 31.90 | 786,033 | +0.24(+0.76%) |
Mar 12, 2024 | 31.55 | 31.71 | 31.46 | 31.66 | 690,483 | +0.01(+0.03%) |
Mar 11, 2024 | 31.53 | 31.76 | 31.14 | 31.65 | 658,451 | +0.15(+0.48%) |
Mar 08, 2024 | 31.61 | 32.03 | 31.17 | 31.50 | 615,853 | +0.09(+0.29%) |
Mar 07, 2024 | 30.80 | 31.50 | 30.70 | 31.41 | 1,242,197 | +0.87(+2.85%) |
Mar 06, 2024 | 30.12 | 30.64 | 30.11 | 30.54 | 717,878 | +0.39(+1.29%) |
Mar 05, 2024 | 30.74 | 30.95 | 30.12 | 30.15 | 938,038 | -0.62(-2.01%) |
Mar 04, 2024 | 31.22 | 31.59 | 30.75 | 30.77 | 877,462 | -0.37(-1.19%) |
Mar 01, 2024 | 31.20 | 31.58 | 30.86 | 31.14 | 1,140,695 | -0.22(-0.70%) |
Feb 29, 2024 | 31.59 | 31.71 | 30.45 | 31.36 | 1,530,575 | +0.24(+0.77%) |
Feb 28, 2024 | 30.20 | 31.79 | 29.67 | 31.12 | 2,213,871 | -1.91(-5.78%) |
Feb 27, 2024 | 32.99 | 33.15 | 32.78 | 33.03 | 1,006,932 | +0.16(+0.49%) |
Feb 26, 2024 | 32.90 | 33.12 | 32.60 | 32.87 | 998,056 | -0.11(-0.33%) |
Feb 23, 2024 | 32.68 | 33.36 | 32.31 | 32.98 | 674,866 | +0.49(+1.51%) |
Feb 22, 2024 | 32.51 | 32.72 | 32.13 | 32.49 | 676,154 | -0.04(-0.12%) |
Feb 21, 2024 | 32.24 | 32.53 | 32.02 | 32.53 | 653,761 | +0.24(+0.74%) |
Feb 20, 2024 | 32.80 | 32.98 | 32.23 | 32.29 | 676,403 | -0.85(-2.56%) |
Feb 16, 2024 | 33.05 | 33.66 | 32.97 | 33.14 | 704,886 | -0.04(-0.12%) |
Feb 15, 2024 | 33.71 | 33.88 | 33.08 | 33.18 | 909,960 | -0.46(-1.37%) |
Feb 14, 2024 | 33.44 | 33.65 | 33.03 | 33.64 | 1,227,939 | +0.54(+1.63%) |
Feb 13, 2024 | 32.82 | 33.76 | 32.69 | 33.10 | 781,176 | -0.51(-1.52%) |
Feb 12, 2024 | 33.02 | 33.65 | 32.87 | 33.61 | 807,237 | +0.56(+1.69%) |
Feb 09, 2024 | 32.66 | 33.19 | 32.56 | 33.05 | 709,987 | +0.57(+1.75%) |
Feb 08, 2024 | 32.18 | 32.67 | 32.03 | 32.48 | 1,662,938 | +0.45(+1.40%) |
Feb 07, 2024 | 32.33 | 32.33 | 31.75 | 32.03 | 537,646 | -0.34(-1.05%) |
Feb 06, 2024 | 32.28 | 32.60 | 32.11 | 32.37 | 453,734 | -0.03(-0.09%) |
Feb 05, 2024 | 32.69 | 32.73 | 32.34 | 32.40 | 521,945 | -0.65(-1.97%) |
Feb 02, 2024 | 32.98 | 33.18 | 32.54 | 33.05 | 502,675 | -0.12(-0.36%) |
Feb 01, 2024 | 32.79 | 33.18 | 32.49 | 33.17 | 479,324 | +0.41(+1.25%) |
Jan 31, 2024 | 33.43 | 33.57 | 32.64 | 32.76 | 636,131 | -0.72(-2.15%) |
Jan 30, 2024 | 33.40 | 33.72 | 32.95 | 33.48 | 519,179 | -0.12(-0.36%) |
Jan 29, 2024 | 33.27 | 33.76 | 33.19 | 33.60 | 663,160 | +0.17(+0.51%) |
Jan 26, 2024 | 33.45 | 33.66 | 33.27 | 33.43 | 408,618 | +0.09(+0.27%) |
Jan 25, 2024 | 33.82 | 33.82 | 33.04 | 33.34 | 341,380 | -0.04(-0.12%) |
Jan 24, 2024 | 33.52 | 33.80 | 33.13 | 33.38 | 657,202 | +0.25(+0.75%) |
Jan 23, 2024 | 33.50 | 33.50 | 32.94 | 33.13 | 422,244 | -0.09(-0.27%) |
Jan 22, 2024 | 33.42 | 33.63 | 33.09 | 33.22 | 969,081 | -0.11(-0.33%) |
Jan 19, 2024 | 33.26 | 33.55 | 32.96 | 33.33 | 324,002 | +0.17(+0.51%) |
Jan 18, 2024 | 32.96 | 33.17 | 32.79 | 33.16 | 343,719 | +0.42(+1.28%) |
Jan 17, 2024 | 32.60 | 32.85 | 32.51 | 32.74 | 536,812 | -0.15(-0.46%) |
Jan 16, 2024 | 32.46 | 32.89 | 32.44 | 32.89 | 440,315 | +0.04(+0.12%) |
Jan 12, 2024 | 33.02 | 33.20 | 32.54 | 32.85 | 396,829 | +0.06(+0.18%) |
Jan 11, 2024 | 32.67 | 33.01 | 32.41 | 32.79 | 727,239 | -0.12(-0.36%) |
Jan 10, 2024 | 32.74 | 33.17 | 32.65 | 32.91 | 409,890 | +0.15(+0.46%) |
Jan 09, 2024 | 32.73 | 33.00 | 32.68 | 32.76 | 467,350 | -0.21(-0.64%) |
Jan 08, 2024 | 32.99 | 33.20 | 32.61 | 32.97 | 567,411 | -0.06(-0.18%) |
Jan 05, 2024 | 33.49 | 33.64 | 33.02 | 33.03 | 500,311 | -0.48(-1.43%) |
Jan 04, 2024 | 33.34 | 33.72 | 33.17 | 33.51 | 512,003 | +0.31(+0.93%) |
Jan 03, 2024 | 34.04 | 34.21 | 33.17 | 33.20 | 634,053 | -0.90(-2.64%) |
Jan 02, 2024 | 34.99 | 34.99 | 34.03 | 34.10 | 648,245 | -1.12(-3.18%) |
Dec 29, 2023 | 35.22 | 35.57 | 35.12 | 35.22 | 483,065 | -0.11(-0.31%) |
Dec 28, 2023 | 35.36 | 35.54 | 34.87 | 35.33 | 503,420 | -0.18(-0.51%) |
Dec 27, 2023 | 35.78 | 35.88 | 35.40 | 35.51 | 402,887 | -0.38(-1.06%) |
Dec 26, 2023 | 36.08 | 36.15 | 35.64 | 35.89 | 370,080 | -0.17(-0.47%) |
Dec 22, 2023 | 36.32 | 36.41 | 35.91 | 36.06 | 557,972 | -0.11(-0.30%) |
Dec 21, 2023 | 36.00 | 36.31 | 35.62 | 36.17 | 884,616 | +0.37(+1.03%) |
Dec 20, 2023 | 36.80 | 36.89 | 35.71 | 35.80 | 738,293 | -1.02(-2.77%) |
Dec 19, 2023 | 36.63 | 36.97 | 36.36 | 36.82 | 915,597 | +0.61(+1.68%) |
Dec 18, 2023 | 36.11 | 36.32 | 35.70 | 36.21 | 602,983 | +0.46(+1.29%) |
Dec 15, 2023 | 35.95 | 35.95 | 35.52 | 35.75 | 2,524,966 | -0.08(-0.22%) |
Dec 14, 2023 | 36.38 | 36.47 | 35.48 | 35.83 | 917,609 | -0.35(-0.97%) |
Dec 13, 2023 | 36.16 | 36.51 | 35.46 | 36.18 | 1,134,329 | +0.22(+0.61%) |
Dec 12, 2023 | 35.68 | 36.26 | 35.52 | 35.96 | 652,940 | +0.18(+0.50%) |
Dec 11, 2023 | 34.98 | 35.95 | 34.98 | 35.78 | 735,816 | +0.80(+2.29%) |
Dec 08, 2023 | 35.29 | 35.67 | 34.86 | 34.98 | 669,329 | -0.31(-0.88%) |
Dec 07, 2023 | 34.99 | 35.50 | 34.98 | 35.29 | 654,651 | +0.31(+0.89%) |
Dec 06, 2023 | 35.33 | 35.64 | 34.83 | 34.98 | 962,483 | -0.19(-0.54%) |
Dec 05, 2023 | 34.80 | 35.50 | 34.74 | 35.17 | 1,205,952 | +0.36(+1.03%) |
Dec 04, 2023 | 34.35 | 35.48 | 34.35 | 34.81 | 1,137,901 | +0.23(+0.67%) |
Dec 01, 2023 | 34.34 | 34.67 | 34.04 | 34.58 | 615,573 | +0.25(+0.73%) |
Nov 30, 2023 | 34.37 | 34.47 | 33.88 | 34.33 | 710,737 | -0.04(-0.12%) |
Nov 29, 2023 | 34.48 | 34.98 | 34.35 | 34.37 | 544,015 | +0.04(+0.12%) |
Nov 28, 2023 | 34.66 | 34.66 | 34.15 | 34.33 | 665,410 | -0.37(-1.07%) |
Nov 27, 2023 | 34.14 | 34.97 | 34.00 | 34.70 | 758,297 | +0.48(+1.40%) |
Nov 24, 2023 | 34.13 | 34.29 | 34.00 | 34.22 | 151,456 | +0.08(+0.23%) |
Nov 22, 2023 | 34.16 | 34.42 | 33.94 | 34.14 | 484,803 | +0.27(+0.80%) |
Nov 21, 2023 | 34.54 | 34.54 | 33.84 | 33.87 | 475,129 | -0.69(-2.00%) |
Nov 20, 2023 | 34.27 | 34.65 | 34.21 | 34.56 | 1,088,098 | +0.39(+1.14%) |
Nov 17, 2023 | 34.28 | 34.68 | 34.15 | 34.17 | 1,002,854 | +0.06(+0.18%) |
Nov 16, 2023 | 34.57 | 34.81 | 34.05 | 34.11 | 591,987 | -0.46(-1.33%) |
Nov 15, 2023 | 35.39 | 35.92 | 34.56 | 34.57 | 1,044,832 | -0.96(-2.70%) |
Nov 14, 2023 | 35.07 | 35.59 | 34.96 | 35.53 | 1,108,265 | +0.87(+2.51%) |
Nov 13, 2023 | 34.55 | 35.16 | 34.53 | 34.66 | 611,058 | +0.33(+0.96%) |
Nov 10, 2023 | 34.18 | 34.43 | 34.03 | 34.33 | 1,007,548 | +0.05(+0.15%) |
Nov 09, 2023 | 34.80 | 35.02 | 34.18 | 34.28 | 1,371,529 | -0.44(-1.27%) |
Nov 08, 2023 | 35.48 | 35.88 | 34.63 | 34.72 | 789,201 | -0.85(-2.39%) |
Nov 07, 2023 | 35.03 | 35.98 | 34.74 | 35.57 | 1,006,385 | +0.50(+1.43%) |
Nov 06, 2023 | 33.85 | 35.11 | 33.67 | 35.07 | 1,611,839 | +1.34(+3.97%) |
Nov 03, 2023 | 33.37 | 34.03 | 33.04 | 33.73 | 1,432,922 | +0.91(+2.77%) |
Nov 02, 2023 | 33.31 | 34.05 | 32.57 | 32.82 | 1,766,840 | -0.49(-1.47%) |
Nov 01, 2023 | 32.35 | 33.70 | 31.64 | 33.31 | 2,924,293 | +4.38(+15.14%) |
Oct 31, 2023 | 28.45 | 29.17 | 28.45 | 28.93 | 1,074,902 | +0.50(+1.76%) |
Oct 30, 2023 | 28.59 | 28.61 | 28.31 | 28.43 | 886,193 | +0.10(+0.35%) |
Oct 27, 2023 | 29.26 | 29.31 | 28.25 | 28.33 | 511,757 | -0.98(-3.34%) |
Oct 26, 2023 | 30.01 | 30.05 | 29.19 | 29.31 | 547,338 | -0.67(-2.23%) |
Oct 25, 2023 | 30.11 | 30.37 | 29.12 | 29.98 | 488,973 | -0.49(-1.61%) |
Oct 24, 2023 | 30.28 | 30.64 | 30.13 | 30.47 | 624,936 | +0.49(+1.63%) |
Oct 23, 2023 | 30.28 | 30.48 | 29.92 | 29.98 | 616,282 | -0.34(-1.12%) |
Oct 20, 2023 | 30.30 | 30.77 | 29.98 | 30.32 | 555,793 | +0.03(+0.10%) |
Oct 19, 2023 | 30.14 | 30.67 | 29.99 | 30.29 | 634,306 | +0.15(+0.50%) |
Oct 18, 2023 | 30.80 | 30.80 | 30.10 | 30.14 | 368,356 | -0.82(-2.65%) |
Oct 17, 2023 | 31.21 | 31.46 | 30.96 | 30.96 | 376,900 | -0.14(-0.45%) |
Oct 16, 2023 | 30.98 | 31.36 | 30.92 | 31.10 | 231,114 | +0.31(+1.01%) |
Oct 13, 2023 | 30.56 | 30.88 | 30.53 | 30.79 | 542,855 | +0.23(+0.75%) |
Oct 12, 2023 | 31.48 | 31.70 | 30.30 | 30.56 | 384,388 | -0.92(-2.92%) |
Oct 11, 2023 | 31.24 | 31.69 | 31.14 | 31.48 | 622,568 | +0.43(+1.38%) |
Oct 10, 2023 | 30.64 | 31.49 | 30.64 | 31.05 | 739,459 | +0.41(+1.34%) |
Oct 09, 2023 | 30.49 | 30.79 | 30.16 | 30.64 | 679,239 | +0.03(+0.10%) |
Oct 06, 2023 | 30.57 | 30.82 | 30.02 | 30.61 | 867,182 | +1.30(+4.44%) |
Oct 05, 2023 | 29.35 | 29.71 | 29.15 | 29.31 | 817,045 | -0.02(-0.07%) |
Oct 04, 2023 | 28.97 | 29.52 | 28.97 | 29.33 | 642,678 | +0.38(+1.31%) |
Oct 03, 2023 | 29.91 | 29.91 | 28.48 | 28.95 | 856,150 | -1.27(-4.20%) |
Oct 02, 2023 | 30.66 | 30.69 | 29.96 | 30.22 | 544,384 | -0.37(-1.21%) |
Sep 29, 2023 | 31.25 | 31.41 | 30.43 | 30.59 | 783,630 | -0.61(-1.96%) |
Sep 28, 2023 | 30.49 | 32.24 | 30.49 | 31.20 | 684,688 | +0.71(+2.33%) |
Sep 27, 2023 | 29.92 | 30.53 | 29.92 | 30.49 | 472,128 | +0.61(+2.04%) |
Sep 26, 2023 | 29.91 | 30.20 | 29.81 | 29.88 | 400,646 | -0.20(-0.66%) |
Sep 25, 2023 | 30.34 | 30.30 | 30.06 | 30.08 | 404,970 | -0.47(-1.54%) |
Sep 22, 2023 | 30.60 | 30.80 | 30.48 | 30.55 | 519,445 | +0.00(+0.00%) |
Sep 21, 2023 | 30.90 | 30.98 | 30.50 | 30.55 | 430,466 | -0.57(-1.83%) |
Sep 20, 2023 | 31.06 | 31.46 | 31.06 | 31.12 | 430,633 | +0.09(+0.29%) |
Sep 19, 2023 | 31.13 | 31.29 | 30.74 | 31.03 | 429,891 | -0.17(-0.54%) |
Sep 18, 2023 | 31.27 | 31.47 | 31.06 | 31.20 | 421,802 | -0.03(-0.10%) |
Sep 15, 2023 | 31.55 | 31.72 | 30.90 | 31.23 | 1,896,268 | -0.39(-1.23%) |
Sep 14, 2023 | 31.82 | 32.58 | 31.52 | 31.62 | 472,904 | -0.10(-0.32%) |
Sep 13, 2023 | 32.19 | 32.19 | 31.54 | 31.72 | 530,696 | -0.35(-1.09%) |
Sep 12, 2023 | 32.09 | 32.21 | 31.73 | 32.07 | 461,483 | -0.07(-0.22%) |
Sep 11, 2023 | 32.30 | 32.45 | 31.83 | 32.14 | 609,877 | +0.01(+0.03%) |
Sep 08, 2023 | 32.06 | 32.35 | 31.95 | 32.13 | 476,580 | +0.09(+0.28%) |
Sep 07, 2023 | 32.25 | 32.25 | 31.76 | 32.04 | 729,073 | -0.30(-0.93%) |
Sep 06, 2023 | 32.48 | 32.68 | 32.18 | 32.34 | 420,411 | -0.20(-0.61%) |
Sep 05, 2023 | 33.04 | 33.15 | 32.43 | 32.54 | 672,314 | -0.72(-2.16%) |
Sep 01, 2023 | 32.92 | 33.38 | 32.89 | 33.26 | 485,070 | +0.44(+1.34%) |
Aug 31, 2023 | 32.89 | 33.18 | 32.80 | 32.82 | 643,466 | -0.30(-0.91%) |
Aug 30, 2023 | 33.27 | 33.63 | 33.07 | 33.12 | 472,879 | -0.21(-0.63%) |
Aug 29, 2023 | 32.54 | 33.50 | 32.46 | 33.33 | 608,429 | +0.67(+2.05%) |
Aug 28, 2023 | 32.50 | 32.87 | 32.50 | 32.66 | 425,548 | +0.24(+0.74%) |
Aug 25, 2023 | 32.29 | 32.67 | 32.07 | 32.42 | 854,069 | +0.25(+0.78%) |
Aug 24, 2023 | 32.21 | 32.46 | 32.04 | 32.17 | 800,228 | -0.19(-0.59%) |
Aug 23, 2023 | 32.51 | 32.68 | 32.21 | 32.36 | 379,555 | -0.08(-0.25%) |
Aug 22, 2023 | 32.37 | 32.70 | 32.23 | 32.44 | 615,472 | +0.01(+0.03%) |
Aug 21, 2023 | 32.83 | 33.01 | 32.40 | 32.43 | 386,375 | -0.37(-1.13%) |
Aug 18, 2023 | 32.59 | 32.98 | 32.49 | 32.80 | 607,121 | -0.05(-0.15%) |
Aug 17, 2023 | 33.86 | 34.04 | 32.80 | 32.85 | 674,403 | -1.00(-2.95%) |
Aug 16, 2023 | 34.31 | 34.52 | 33.76 | 33.85 | 544,697 | -0.48(-1.40%) |
Aug 15, 2023 | 34.61 | 35.30 | 34.29 | 34.33 | 594,183 | -0.38(-1.09%) |
Aug 14, 2023 | 34.46 | 34.86 | 34.24 | 34.71 | 751,358 | +0.15(+0.43%) |
Aug 11, 2023 | 34.26 | 34.92 | 34.03 | 34.56 | 644,786 | +0.09(+0.26%) |
Aug 10, 2023 | 34.68 | 34.84 | 34.34 | 34.47 | 787,342 | -0.03(-0.09%) |
Aug 09, 2023 | 35.51 | 35.54 | 34.39 | 34.50 | 1,017,488 | -1.08(-3.04%) |
Aug 08, 2023 | 36.44 | 36.49 | 35.35 | 35.58 | 1,337,624 | -0.95(-2.60%) |
Aug 07, 2023 | 37.21 | 37.50 | 36.48 | 36.53 | 644,395 | -0.47(-1.27%) |
Aug 04, 2023 | 37.32 | 37.56 | 36.67 | 37.00 | 774,059 | +0.10(+0.27%) |
Aug 03, 2023 | 37.11 | 37.47 | 36.80 | 36.90 | 703,834 | -0.03(-0.08%) |
Aug 02, 2023 | 37.20 | 38.97 | 36.73 | 36.93 | 1,905,798 | +2.00(+5.73%) |
Aug 01, 2023 | 34.77 | 34.96 | 34.43 | 34.93 | 467,826 | +0.01(+0.03%) |
Jul 31, 2023 | 34.53 | 34.96 | 34.52 | 34.92 | 387,045 | +0.39(+1.13%) |
Jul 28, 2023 | 34.49 | 34.80 | 34.34 | 34.53 | 306,909 | +0.20(+0.58%) |
Jul 27, 2023 | 34.62 | 34.80 | 34.12 | 34.33 | 364,228 | -0.16(-0.46%) |
Jul 26, 2023 | 34.20 | 34.58 | 34.14 | 34.49 | 333,249 | +0.20(+0.58%) |
Jul 25, 2023 | 34.02 | 34.67 | 34.02 | 34.29 | 381,567 | +0.29(+0.85%) |
Jul 24, 2023 | 34.39 | 34.52 | 33.78 | 34.00 | 712,650 | -0.40(-1.16%) |
Jul 21, 2023 | 34.58 | 35.01 | 34.38 | 34.40 | 484,261 | +0.05(+0.15%) |
Jul 20, 2023 | 34.63 | 34.78 | 34.04 | 34.35 | 1,179,864 | -0.35(-1.01%) |
Jul 19, 2023 | 34.58 | 34.98 | 34.56 | 34.70 | 903,045 | +0.14(+0.41%) |
Jul 18, 2023 | 34.26 | 34.57 | 34.17 | 34.56 | 537,422 | +0.30(+0.88%) |
Jul 17, 2023 | 34.08 | 34.43 | 34.08 | 34.26 | 504,472 | +0.22(+0.65%) |
Jul 14, 2023 | 34.00 | 34.18 | 33.76 | 34.04 | 391,285 | -0.07(-0.21%) |
Jul 13, 2023 | 34.13 | 34.24 | 33.89 | 34.11 | 919,681 | +0.13(+0.38%) |
Jul 12, 2023 | 33.74 | 34.24 | 33.63 | 33.98 | 621,942 | +0.53(+1.58%) |
Jul 11, 2023 | 33.11 | 33.51 | 33.11 | 33.45 | 375,758 | +0.35(+1.06%) |
Jul 10, 2023 | 32.83 | 33.28 | 32.77 | 33.10 | 389,994 | +0.28(+0.85%) |
Jul 07, 2023 | 32.37 | 33.14 | 32.34 | 32.82 | 601,358 | +0.86(+2.69%) |
Jul 06, 2023 | 31.62 | 31.99 | 31.48 | 31.96 | 619,575 | +0.11(+0.35%) |
Jul 05, 2023 | 31.82 | 31.89 | 31.46 | 31.85 | 557,917 | +0.00(+0.00%) |
Jul 03, 2023 | 31.80 | 32.02 | 31.60 | 31.85 | 320,592 | -0.05(-0.16%) |
Jun 30, 2023 | 31.49 | 32.09 | 31.32 | 31.90 | 528,678 | +0.53(+1.69%) |
Jun 29, 2023 | 31.28 | 31.50 | 31.16 | 31.37 | 902,024 | +0.14(+0.45%) |
Jun 28, 2023 | 31.70 | 31.70 | 31.02 | 31.23 | 809,290 | -0.44(-1.39%) |
Jun 27, 2023 | 31.21 | 31.95 | 31.16 | 31.67 | 444,544 | +0.57(+1.83%) |
Jun 26, 2023 | 30.69 | 31.49 | 30.69 | 31.10 | 1,737,714 | +0.17(+0.55%) |
Jun 23, 2023 | 30.80 | 31.11 | 30.55 | 30.93 | 4,892,540 | -0.21(-0.67%) |
Jun 22, 2023 | 31.28 | 32.89 | 30.97 | 31.14 | 507,981 | -0.12(-0.38%) |
Jun 21, 2023 | 31.08 | 31.52 | 30.74 | 31.26 | 538,030 | +0.20(+0.64%) |
Jun 20, 2023 | 31.19 | 31.49 | 30.81 | 31.06 | 1,383,089 | -0.13(-0.42%) |
Jun 16, 2023 | 31.28 | 31.57 | 30.67 | 31.19 | 3,962,872 | +0.24(+0.78%) |
Jun 15, 2023 | 31.18 | 31.38 | 30.77 | 30.95 | 2,791,136 | -0.33(-1.05%) |
Jun 14, 2023 | 31.66 | 31.76 | 31.15 | 31.28 | 637,208 | -0.27(-0.86%) |
Jun 13, 2023 | 32.00 | 32.29 | 31.29 | 31.55 | 805,840 | -0.26(-0.82%) |
Jun 12, 2023 | 31.83 | 32.13 | 31.45 | 31.81 | 590,559 | -0.03(-0.09%) |
Jun 09, 2023 | 31.91 | 32.22 | 31.63 | 31.84 | 957,082 | -0.10(-0.31%) |
Jun 08, 2023 | 32.02 | 32.17 | 31.63 | 31.94 | 532,883 | -0.24(-0.75%) |
Jun 07, 2023 | 32.31 | 32.80 | 32.05 | 32.18 | 691,043 | -0.01(-0.03%) |
Jun 06, 2023 | 31.30 | 32.45 | 30.76 | 32.19 | 826,628 | +0.80(+2.55%) |
Jun 05, 2023 | 31.47 | 31.83 | 31.09 | 31.39 | 806,080 | -0.49(-1.54%) |
Jun 02, 2023 | 31.55 | 32.33 | 31.29 | 31.88 | 955,354 | +0.39(+1.24%) |
Jun 01, 2023 | 30.97 | 31.67 | 30.96 | 31.49 | 574,833 | +0.66(+2.14%) |
May 31, 2023 | 30.66 | 31.09 | 30.29 | 30.83 | 954,392 | +0.11(+0.36%) |
May 30, 2023 | 31.32 | 31.73 | 30.68 | 30.72 | 2,218,829 | -0.56(-1.79%) |
May 26, 2023 | 31.40 | 31.77 | 31.25 | 31.28 | 691,282 | -0.14(-0.45%) |
May 25, 2023 | 31.38 | 31.70 | 31.16 | 31.42 | 337,629 | +0.06(+0.19%) |
May 24, 2023 | 31.31 | 31.49 | 30.90 | 31.36 | 561,319 | +0.01(+0.03%) |
May 23, 2023 | 30.69 | 31.47 | 30.25 | 31.35 | 1,086,598 | +0.63(+2.05%) |
May 22, 2023 | 31.11 | 31.38 | 30.56 | 30.72 | 1,064,561 | -0.31(-1.00%) |
May 19, 2023 | 31.54 | 31.54 | 30.83 | 31.03 | 2,503,998 | -0.27(-0.86%) |
May 18, 2023 | 31.29 | 31.65 | 31.21 | 31.30 | 821,294 | -0.10(-0.32%) |
May 17, 2023 | 31.63 | 31.83 | 31.34 | 31.40 | 557,845 | -0.14(-0.44%) |
May 16, 2023 | 31.65 | 31.92 | 31.38 | 31.54 | 467,256 | -0.24(-0.76%) |
May 15, 2023 | 31.53 | 31.95 | 31.35 | 31.78 | 774,664 | +0.22(+0.70%) |
May 12, 2023 | 31.19 | 31.79 | 30.93 | 31.56 | 458,573 | +0.52(+1.68%) |
May 11, 2023 | 30.75 | 31.19 | 30.65 | 31.04 | 464,169 | +0.20(+0.65%) |
May 10, 2023 | 31.15 | 31.37 | 30.48 | 30.84 | 1,015,578 | +0.15(+0.49%) |
May 09, 2023 | 30.08 | 30.81 | 30.00 | 30.69 | 471,168 | +0.42(+1.39%) |
May 08, 2023 | 29.85 | 30.50 | 29.69 | 30.27 | 627,572 | +0.49(+1.65%) |
May 05, 2023 | 30.46 | 30.94 | 29.11 | 29.78 | 1,346,341 | -0.26(-0.87%) |
May 04, 2023 | 28.53 | 30.52 | 27.76 | 30.04 | 2,636,232 | +3.37(+12.64%) |
May 03, 2023 | 26.55 | 27.29 | 26.55 | 26.67 | 437,323 | +0.24(+0.91%) |
May 02, 2023 | 27.06 | 27.29 | 26.09 | 26.43 | 389,373 | -0.81(-2.97%) |