Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 31.80 | 31.82 | 31.18 | 31.20 | 23,528 | -0.62(-1.95%) |
May 15, 2024 | 31.95 | 31.95 | 31.32 | 31.82 | 30,912 | +0.12(+0.38%) |
May 14, 2024 | 31.30 | 31.77 | 31.30 | 31.70 | 6,596 | +0.40(+1.28%) |
May 13, 2024 | 32.00 | 32.00 | 31.07 | 31.30 | 25,493 | -0.11(-0.35%) |
May 10, 2024 | 31.81 | 31.89 | 31.23 | 31.41 | 5,213 | -0.55(-1.72%) |
May 09, 2024 | 31.21 | 32.08 | 31.21 | 31.96 | 4,604 | +0.63(+2.01%) |
May 08, 2024 | 31.05 | 31.33 | 30.71 | 31.33 | 6,480 | -0.41(-1.29%) |
May 07, 2024 | 32.25 | 32.33 | 31.59 | 31.74 | 13,791 | -0.61(-1.89%) |
May 06, 2024 | 31.89 | 32.40 | 31.89 | 32.35 | 9,307 | +0.93(+2.96%) |
May 03, 2024 | 31.78 | 32.28 | 31.30 | 31.42 | 26,072 | +0.61(+1.98%) |
May 02, 2024 | 30.47 | 30.81 | 29.77 | 30.81 | 13,956 | +1.10(+3.70%) |
May 01, 2024 | 30.28 | 31.39 | 29.38 | 29.71 | 18,289 | -0.53(-1.75%) |
Apr 30, 2024 | 31.65 | 32.10 | 30.18 | 30.24 | 21,391 | -2.42(-7.41%) |
Apr 29, 2024 | 32.38 | 32.80 | 31.80 | 32.66 | 34,353 | +2.07(+6.77%) |
Apr 26, 2024 | 30.11 | 31.05 | 30.11 | 30.59 | 47,267 | +0.74(+2.48%) |
Apr 25, 2024 | 28.50 | 29.90 | 28.23 | 29.85 | 14,925 | +0.04(+0.13%) |
Apr 24, 2024 | 30.19 | 30.38 | 29.21 | 29.81 | 19,506 | +0.83(+2.86%) |
Apr 23, 2024 | 28.26 | 29.16 | 28.09 | 28.98 | 13,951 | +1.03(+3.69%) |
Apr 22, 2024 | 27.83 | 28.34 | 27.19 | 27.95 | 16,937 | +0.36(+1.30%) |
Apr 19, 2024 | 28.29 | 28.48 | 27.27 | 27.59 | 23,078 | -0.76(-2.68%) |
Apr 18, 2024 | 28.69 | 29.35 | 28.13 | 28.35 | 14,564 | -0.61(-2.11%) |
Apr 17, 2024 | 29.50 | 29.50 | 28.55 | 28.96 | 39,446 | -0.38(-1.30%) |
Apr 16, 2024 | 29.47 | 29.47 | 28.89 | 29.34 | 11,751 | -0.52(-1.74%) |
Apr 15, 2024 | 31.75 | 31.75 | 29.81 | 29.86 | 28,187 | -1.64(-5.21%) |
Apr 12, 2024 | 32.22 | 32.23 | 31.18 | 31.50 | 24,373 | -1.65(-4.98%) |
Apr 11, 2024 | 32.56 | 33.40 | 31.96 | 33.15 | 8,927 | +0.73(+2.25%) |
Apr 10, 2024 | 32.10 | 32.58 | 31.90 | 32.42 | 24,518 | -1.52(-4.48%) |
Apr 09, 2024 | 33.72 | 33.94 | 33.06 | 33.94 | 18,381 | +0.53(+1.59%) |
Apr 08, 2024 | 33.07 | 33.65 | 33.07 | 33.41 | 18,213 | +0.87(+2.67%) |
Apr 05, 2024 | 32.23 | 33.08 | 32.18 | 32.54 | 25,085 | +0.45(+1.40%) |
Apr 04, 2024 | 33.93 | 34.24 | 32.05 | 32.09 | 23,195 | -1.11(-3.34%) |
Apr 03, 2024 | 32.81 | 33.48 | 32.68 | 33.20 | 19,427 | +0.08(+0.24%) |
Apr 02, 2024 | 32.99 | 33.14 | 32.68 | 33.12 | 18,141 | -1.56(-4.50%) |
Apr 01, 2024 | 35.43 | 35.70 | 34.36 | 34.68 | 17,380 | -0.83(-2.34%) |
Mar 28, 2024 | 35.62 | 35.92 | 35.51 | 35.51 | 17,395 | -0.37(-1.03%) |
Mar 27, 2024 | 35.42 | 35.88 | 35.07 | 35.88 | 18,019 | +1.15(+3.31%) |
Mar 26, 2024 | 35.13 | 35.66 | 34.63 | 34.73 | 15,720 | +0.14(+0.40%) |
Mar 25, 2024 | 34.46 | 35.07 | 34.46 | 34.59 | 10,412 | -0.34(-0.97%) |
Mar 22, 2024 | 34.65 | 35.06 | 34.50 | 34.93 | 10,589 | -0.93(-2.59%) |
Mar 21, 2024 | 35.80 | 36.33 | 35.80 | 35.86 | 16,985 | +0.61(+1.73%) |
Mar 20, 2024 | 33.93 | 35.25 | 33.93 | 35.25 | 27,931 | +1.47(+4.35%) |
Mar 19, 2024 | 32.83 | 33.81 | 32.78 | 33.78 | 13,066 | +0.85(+2.57%) |
Mar 18, 2024 | 33.11 | 33.40 | 32.75 | 32.93 | 10,747 | +0.72(+2.23%) |
Mar 15, 2024 | 32.97 | 32.97 | 31.97 | 32.22 | 21,442 | -1.02(-3.06%) |
Mar 14, 2024 | 33.80 | 34.00 | 32.84 | 33.23 | 18,239 | -0.71(-2.09%) |
Mar 13, 2024 | 33.76 | 34.50 | 33.76 | 33.94 | 13,860 | -0.13(-0.38%) |
Mar 12, 2024 | 33.44 | 34.51 | 33.03 | 34.07 | 22,119 | +0.75(+2.24%) |
Mar 11, 2024 | 33.52 | 33.59 | 33.02 | 33.32 | 26,623 | -0.26(-0.77%) |
Mar 08, 2024 | 34.08 | 34.57 | 33.37 | 33.58 | 23,814 | -0.40(-1.17%) |
Mar 07, 2024 | 33.39 | 34.32 | 33.39 | 33.98 | 28,786 | +0.76(+2.28%) |
Mar 06, 2024 | 33.86 | 34.25 | 33.09 | 33.22 | 80,270 | -0.39(-1.16%) |
Mar 05, 2024 | 34.20 | 34.24 | 33.26 | 33.61 | 53,838 | -1.28(-3.66%) |
Mar 04, 2024 | 35.92 | 36.23 | 34.89 | 34.89 | 46,470 | -1.56(-4.27%) |
Mar 01, 2024 | 36.19 | 36.54 | 35.51 | 36.44 | 43,981 | +0.37(+1.02%) |
Feb 29, 2024 | 35.74 | 36.30 | 35.27 | 36.08 | 35,713 | +0.63(+1.77%) |
Feb 28, 2024 | 34.67 | 35.90 | 34.67 | 35.45 | 56,175 | +0.47(+1.34%) |
Feb 27, 2024 | 35.02 | 35.45 | 34.66 | 34.98 | 20,849 | +0.39(+1.12%) |
Feb 26, 2024 | 34.42 | 35.10 | 34.42 | 34.59 | 35,548 | +0.22(+0.64%) |
Feb 23, 2024 | 34.30 | 34.73 | 34.14 | 34.37 | 39,987 | -0.50(-1.43%) |
Feb 22, 2024 | 33.71 | 34.98 | 33.66 | 34.87 | 44,510 | +1.89(+5.75%) |
Feb 21, 2024 | 32.39 | 33.25 | 32.39 | 32.97 | 30,032 | +0.66(+2.04%) |
Feb 20, 2024 | 32.32 | 32.59 | 31.70 | 32.32 | 32,178 | -0.96(-2.88%) |
Feb 16, 2024 | 33.15 | 33.78 | 32.62 | 33.27 | 36,730 | -0.56(-1.65%) |
Feb 15, 2024 | 32.78 | 33.84 | 32.72 | 33.83 | 30,713 | +1.09(+3.32%) |
Feb 14, 2024 | 31.99 | 32.76 | 31.62 | 32.75 | 40,932 | +0.95(+2.98%) |
Feb 13, 2024 | 31.66 | 32.18 | 31.17 | 31.80 | 51,080 | -1.93(-5.73%) |
Feb 12, 2024 | 33.78 | 34.34 | 33.57 | 33.73 | 54,610 | -0.06(-0.18%) |
Feb 09, 2024 | 32.98 | 33.97 | 32.91 | 33.79 | 93,333 | +0.63(+1.89%) |
Feb 08, 2024 | 32.65 | 33.16 | 32.65 | 33.16 | 14,895 | +0.44(+1.34%) |
Feb 07, 2024 | 32.09 | 33.03 | 32.05 | 32.73 | 30,223 | +1.07(+3.37%) |
Feb 06, 2024 | 30.94 | 31.71 | 30.94 | 31.66 | 18,423 | +0.47(+1.50%) |
Feb 05, 2024 | 31.56 | 31.56 | 30.04 | 31.19 | 48,175 | -1.31(-4.02%) |
Feb 02, 2024 | 31.72 | 32.90 | 31.11 | 32.50 | 45,809 | +1.59(+5.13%) |
Feb 01, 2024 | 29.58 | 30.91 | 29.36 | 30.91 | 29,404 | +1.61(+5.48%) |
Jan 31, 2024 | 30.28 | 30.68 | 29.18 | 29.31 | 88,949 | -1.62(-5.22%) |
Jan 30, 2024 | 31.07 | 31.36 | 30.78 | 30.92 | 39,703 | -0.10(-0.32%) |
Jan 29, 2024 | 29.81 | 31.02 | 29.72 | 31.02 | 28,884 | +1.30(+4.36%) |
Jan 26, 2024 | 29.52 | 30.12 | 29.52 | 29.72 | 37,022 | +0.35(+1.19%) |
Jan 25, 2024 | 29.55 | 29.55 | 28.72 | 29.37 | 42,667 | -1.18(-3.85%) |
Jan 24, 2024 | 31.00 | 31.41 | 30.40 | 30.55 | 26,605 | -0.27(-0.87%) |
Jan 23, 2024 | 31.36 | 31.36 | 30.37 | 30.82 | 26,423 | -0.24(-0.77%) |
Jan 22, 2024 | 31.64 | 31.92 | 30.69 | 31.06 | 61,736 | -0.44(-1.39%) |
Jan 19, 2024 | 30.53 | 31.64 | 30.32 | 31.50 | 29,041 | +0.87(+2.83%) |
Jan 18, 2024 | 30.46 | 30.63 | 29.67 | 30.63 | 51,143 | +0.45(+1.49%) |
Jan 17, 2024 | 30.08 | 30.18 | 29.54 | 30.18 | 26,344 | -0.80(-2.57%) |
Jan 16, 2024 | 30.44 | 31.31 | 30.39 | 30.98 | 33,917 | -0.15(-0.48%) |
Jan 12, 2024 | 31.91 | 32.27 | 30.88 | 31.13 | 61,207 | -1.21(-3.73%) |
Jan 11, 2024 | 32.41 | 32.57 | 31.31 | 32.34 | 48,516 | -0.13(-0.40%) |
Jan 10, 2024 | 31.95 | 32.64 | 31.88 | 32.47 | 25,747 | +0.74(+2.33%) |
Jan 09, 2024 | 31.29 | 31.80 | 31.26 | 31.73 | 18,885 | -0.35(-1.09%) |
Jan 08, 2024 | 30.64 | 32.13 | 30.64 | 32.08 | 42,643 | +1.48(+4.82%) |
Jan 05, 2024 | 30.07 | 31.19 | 30.07 | 30.60 | 25,891 | +0.19(+0.62%) |
Jan 04, 2024 | 30.72 | 31.40 | 30.35 | 30.41 | 22,944 | -0.66(-2.12%) |
Jan 03, 2024 | 32.47 | 32.47 | 31.06 | 31.07 | 38,494 | -2.07(-6.26%) |
Jan 02, 2024 | 33.69 | 33.71 | 32.74 | 33.14 | 58,891 | -0.94(-2.75%) |
Dec 29, 2023 | 34.63 | 34.89 | 33.82 | 34.08 | 35,526 | -0.67(-1.92%) |
Dec 28, 2023 | 35.38 | 35.38 | 34.69 | 34.75 | 17,059 | -0.52(-1.47%) |
Dec 27, 2023 | 35.03 | 35.58 | 35.03 | 35.27 | 26,662 | +0.36(+1.03%) |
Dec 26, 2023 | 34.54 | 35.05 | 34.54 | 34.91 | 33,438 | +0.33(+0.95%) |
Dec 22, 2023 | 34.89 | 35.35 | 34.21 | 34.58 | 41,500 | -0.81(-2.28%) |
Dec 21, 2023 | 34.90 | 35.40 | 34.39 | 35.39 | 49,708 | +1.55(+4.57%) |
Dec 20, 2023 | 35.31 | 36.21 | 33.75 | 33.84 | 74,807 | -1.94(-5.42%) |
Dec 19, 2023 | 35.19 | 36.00 | 35.19 | 35.78 | 43,990 | +0.81(+2.30%) |
Dec 18, 2023 | 34.58 | 35.27 | 34.58 | 34.97 | 55,425 | +0.59(+1.71%) |
Dec 15, 2023 | 33.98 | 34.56 | 33.87 | 34.39 | 40,085 | +0.16(+0.47%) |
Dec 14, 2023 | 33.82 | 34.48 | 33.36 | 34.23 | 69,255 | +1.38(+4.21%) |
Dec 13, 2023 | 31.55 | 32.95 | 30.85 | 32.84 | 52,845 | +1.21(+3.84%) |
Dec 12, 2023 | 31.13 | 31.65 | 30.88 | 31.63 | 27,371 | +0.25(+0.79%) |
Dec 11, 2023 | 30.87 | 31.44 | 30.83 | 31.38 | 19,385 | +0.26(+0.83%) |
Dec 08, 2023 | 30.36 | 31.27 | 30.15 | 31.12 | 38,822 | +0.44(+1.43%) |
Dec 07, 2023 | 30.46 | 30.77 | 30.14 | 30.68 | 17,341 | +0.74(+2.46%) |
Dec 06, 2023 | 30.61 | 30.89 | 29.90 | 29.95 | 46,333 | +0.13(+0.43%) |
Dec 05, 2023 | 29.42 | 30.70 | 29.41 | 29.82 | 44,005 | +0.11(+0.39%) |
Dec 04, 2023 | 29.33 | 29.97 | 29.21 | 29.70 | 37,823 | -0.38(-1.27%) |
Dec 01, 2023 | 28.53 | 30.09 | 28.53 | 30.09 | 76,169 | +1.21(+4.21%) |
Nov 30, 2023 | 28.94 | 29.00 | 28.36 | 28.87 | 32,748 | -0.20(-0.68%) |
Nov 29, 2023 | 29.94 | 30.37 | 29.01 | 29.07 | 21,159 | -0.26(-0.88%) |
Nov 28, 2023 | 28.65 | 29.33 | 28.26 | 29.33 | 20,770 | +0.51(+1.76%) |
Nov 27, 2023 | 28.85 | 29.22 | 28.45 | 28.82 | 32,496 | +0.18(+0.63%) |
Nov 24, 2023 | 28.47 | 28.83 | 28.41 | 28.64 | 7,482 | +0.01(+0.03%) |
Nov 22, 2023 | 28.74 | 29.15 | 28.32 | 28.63 | 33,414 | +0.24(+0.84%) |
Nov 21, 2023 | 27.90 | 28.46 | 27.73 | 28.40 | 23,571 | -0.19(-0.66%) |
Nov 20, 2023 | 28.20 | 28.76 | 27.91 | 28.58 | 32,522 | +0.43(+1.52%) |
Nov 17, 2023 | 27.79 | 28.44 | 27.47 | 28.16 | 26,779 | +0.46(+1.65%) |
Nov 16, 2023 | 27.75 | 28.27 | 27.33 | 27.70 | 25,445 | -0.84(-2.93%) |
Nov 15, 2023 | 28.86 | 29.24 | 28.34 | 28.53 | 39,726 | +0.12(+0.42%) |
Nov 14, 2023 | 27.77 | 28.69 | 27.73 | 28.42 | 90,093 | +2.60(+10.06%) |
Nov 13, 2023 | 25.12 | 26.08 | 24.90 | 25.82 | 32,888 | +0.29(+1.13%) |
Nov 10, 2023 | 24.45 | 25.53 | 24.09 | 25.53 | 28,922 | +1.14(+4.69%) |
Nov 09, 2023 | 25.47 | 25.47 | 24.17 | 24.38 | 30,179 | -1.38(-5.37%) |
Nov 08, 2023 | 26.04 | 26.04 | 25.38 | 25.77 | 29,070 | -0.20(-0.77%) |
Nov 07, 2023 | 25.20 | 26.07 | 25.19 | 25.97 | 45,523 | +0.82(+3.24%) |
Nov 06, 2023 | 25.42 | 25.50 | 24.73 | 25.15 | 24,546 | +0.10(+0.40%) |
Nov 03, 2023 | 24.63 | 25.38 | 24.63 | 25.05 | 44,797 | +0.94(+3.88%) |
Nov 02, 2023 | 23.57 | 24.13 | 23.43 | 24.12 | 58,925 | +1.72(+7.69%) |
Nov 01, 2023 | 21.95 | 22.46 | 21.55 | 22.39 | 143,030 | +0.85(+3.93%) |
Oct 31, 2023 | 21.07 | 21.69 | 20.89 | 21.55 | 25,632 | +0.43(+2.03%) |
Oct 30, 2023 | 21.37 | 21.44 | 20.61 | 21.12 | 28,033 | +0.56(+2.71%) |
Oct 27, 2023 | 21.01 | 21.46 | 20.37 | 20.56 | 34,988 | +0.62(+3.09%) |
Oct 26, 2023 | 20.80 | 21.14 | 19.86 | 19.95 | 40,802 | -1.01(-4.80%) |
Oct 25, 2023 | 21.78 | 21.79 | 20.90 | 20.95 | 36,671 | -1.36(-6.11%) |
Oct 24, 2023 | 22.08 | 22.70 | 21.90 | 22.31 | 33,797 | +0.66(+3.03%) |
Oct 23, 2023 | 21.19 | 22.11 | 20.73 | 21.66 | 29,355 | +0.12(+0.55%) |
Oct 20, 2023 | 22.15 | 22.35 | 21.54 | 21.54 | 32,921 | -1.10(-4.88%) |
Oct 19, 2023 | 23.81 | 24.16 | 22.31 | 22.64 | 92,977 | -1.88(-7.67%) |
Oct 18, 2023 | 25.59 | 25.81 | 24.36 | 24.52 | 19,969 | -1.84(-6.98%) |
Oct 17, 2023 | 25.39 | 26.75 | 25.39 | 26.37 | 24,077 | +0.17(+0.65%) |
Oct 16, 2023 | 25.35 | 26.36 | 25.35 | 26.20 | 30,723 | +1.17(+4.69%) |
Oct 13, 2023 | 26.26 | 26.26 | 24.83 | 25.02 | 39,467 | -1.16(-4.45%) |
Oct 12, 2023 | 27.08 | 27.08 | 25.66 | 26.19 | 19,620 | -0.89(-3.27%) |
Oct 11, 2023 | 27.05 | 27.40 | 26.36 | 27.07 | 37,841 | +0.33(+1.23%) |
Oct 10, 2023 | 25.87 | 27.51 | 25.87 | 26.74 | 44,834 | +0.80(+3.07%) |
Oct 09, 2023 | 24.88 | 26.06 | 24.41 | 25.95 | 32,444 | +0.09(+0.35%) |
Oct 06, 2023 | 24.55 | 26.08 | 24.17 | 25.86 | 27,822 | +0.51(+2.00%) |
Oct 05, 2023 | 25.57 | 25.77 | 24.86 | 25.35 | 13,649 | -0.45(-1.74%) |
Oct 04, 2023 | 24.64 | 25.91 | 24.64 | 25.80 | 22,715 | +1.45(+5.97%) |
Oct 03, 2023 | 25.53 | 25.53 | 24.13 | 24.34 | 24,397 | -1.97(-7.49%) |
Oct 02, 2023 | 25.78 | 26.68 | 25.71 | 26.32 | 45,008 | +0.09(+0.34%) |
Sep 29, 2023 | 26.87 | 27.09 | 25.91 | 26.23 | 48,274 | +0.41(+1.58%) |
Sep 28, 2023 | 24.71 | 26.03 | 24.60 | 25.82 | 24,091 | +0.80(+3.18%) |
Sep 27, 2023 | 25.52 | 25.56 | 24.19 | 25.02 | 23,069 | -0.31(-1.22%) |
Sep 26, 2023 | 25.96 | 26.40 | 25.16 | 25.33 | 22,341 | -1.45(-5.43%) |
Sep 25, 2023 | 26.22 | 26.79 | 26.40 | 26.78 | 43,110 | +0.46(+1.74%) |
Sep 22, 2023 | 27.62 | 27.70 | 26.28 | 26.33 | 25,143 | -0.81(-2.97%) |
Sep 21, 2023 | 28.49 | 28.49 | 27.06 | 27.13 | 44,357 | -2.47(-8.34%) |
Sep 20, 2023 | 30.82 | 31.10 | 29.50 | 29.60 | 23,777 | -0.91(-2.97%) |
Sep 19, 2023 | 30.46 | 30.58 | 29.70 | 30.51 | 21,670 | -0.49(-1.58%) |
Sep 18, 2023 | 31.68 | 31.74 | 30.88 | 30.99 | 22,557 | -1.04(-3.26%) |
Sep 15, 2023 | 33.53 | 33.53 | 31.79 | 32.04 | 40,305 | -1.70(-5.04%) |
Sep 14, 2023 | 33.10 | 34.00 | 32.77 | 33.74 | 35,718 | +0.97(+2.94%) |
Sep 13, 2023 | 32.46 | 33.01 | 32.13 | 32.78 | 23,501 | +0.69(+2.14%) |
Sep 12, 2023 | 32.41 | 33.29 | 32.07 | 32.09 | 33,121 | -0.87(-2.63%) |
Sep 11, 2023 | 31.80 | 33.10 | 31.80 | 32.95 | 58,176 | +2.41(+7.88%) |
Sep 08, 2023 | 30.19 | 31.14 | 30.19 | 30.55 | 12,613 | +0.00(+0.00%) |
Sep 07, 2023 | 29.25 | 30.60 | 29.13 | 30.55 | 26,913 | +0.26(+0.85%) |
Sep 06, 2023 | 30.60 | 30.60 | 29.68 | 30.29 | 21,731 | -0.83(-2.65%) |
Sep 05, 2023 | 30.86 | 31.34 | 30.51 | 31.11 | 23,847 | -0.06(-0.19%) |
Sep 01, 2023 | 32.31 | 32.31 | 30.66 | 31.17 | 39,512 | -0.53(-1.66%) |
Aug 31, 2023 | 31.35 | 32.18 | 31.35 | 31.70 | 39,997 | +0.33(+1.05%) |
Aug 30, 2023 | 30.84 | 31.75 | 30.75 | 31.37 | 24,682 | +0.37(+1.19%) |
Aug 29, 2023 | 28.70 | 31.09 | 28.70 | 31.00 | 33,950 | +2.08(+7.19%) |
Aug 28, 2023 | 29.06 | 29.15 | 28.40 | 28.92 | 26,988 | +0.35(+1.22%) |
Aug 25, 2023 | 28.38 | 28.72 | 27.30 | 28.58 | 27,513 | +0.94(+3.38%) |
Aug 24, 2023 | 29.65 | 29.65 | 27.64 | 27.64 | 20,503 | -1.81(-6.15%) |
Aug 23, 2023 | 28.46 | 29.57 | 28.28 | 29.45 | 36,625 | +0.71(+2.46%) |
Aug 22, 2023 | 29.35 | 29.36 | 28.50 | 28.75 | 39,786 | +0.12(+0.42%) |
Aug 21, 2023 | 27.88 | 28.69 | 27.71 | 28.63 | 39,084 | +0.94(+3.38%) |
Aug 18, 2023 | 26.89 | 27.80 | 26.76 | 27.69 | 41,957 | -0.24(-0.86%) |
Aug 17, 2023 | 29.55 | 29.55 | 27.85 | 27.93 | 108,864 | -1.49(-5.07%) |
Aug 16, 2023 | 30.34 | 30.68 | 29.35 | 29.42 | 69,447 | -1.13(-3.71%) |
Aug 15, 2023 | 31.35 | 31.88 | 30.41 | 30.56 | 27,512 | -1.29(-4.06%) |
Aug 14, 2023 | 31.18 | 31.85 | 30.84 | 31.85 | 38,886 | +0.25(+0.79%) |
Aug 11, 2023 | 31.34 | 31.73 | 30.84 | 31.60 | 44,221 | -0.34(-1.06%) |
Aug 10, 2023 | 32.62 | 33.37 | 31.65 | 31.94 | 37,751 | +0.17(+0.53%) |
Aug 09, 2023 | 32.78 | 32.78 | 31.59 | 31.77 | 17,980 | -1.13(-3.45%) |
Aug 08, 2023 | 32.40 | 33.00 | 31.93 | 32.90 | 38,833 | -0.84(-2.48%) |
Aug 07, 2023 | 33.11 | 33.77 | 32.31 | 33.74 | 26,359 | +0.98(+2.98%) |
Aug 04, 2023 | 33.87 | 34.45 | 32.65 | 32.77 | 68,809 | +1.35(+4.31%) |
Aug 03, 2023 | 30.74 | 31.59 | 30.44 | 31.41 | 35,412 | +0.17(+0.54%) |
Aug 02, 2023 | 32.12 | 32.12 | 30.99 | 31.24 | 45,508 | -1.76(-5.34%) |
Aug 01, 2023 | 33.48 | 33.56 | 32.92 | 33.00 | 23,345 | -1.12(-3.29%) |
Jul 31, 2023 | 33.89 | 34.13 | 33.50 | 34.13 | 28,346 | +0.47(+1.39%) |
Jul 28, 2023 | 33.06 | 33.82 | 32.76 | 33.66 | 44,449 | +1.64(+5.13%) |
Jul 27, 2023 | 34.12 | 34.19 | 31.78 | 32.02 | 55,520 | -1.05(-3.19%) |
Jul 26, 2023 | 32.10 | 33.22 | 32.10 | 33.07 | 31,909 | -0.01(-0.03%) |
Jul 25, 2023 | 33.29 | 33.37 | 32.83 | 33.08 | 21,098 | -0.25(-0.75%) |
Jul 24, 2023 | 32.45 | 33.39 | 32.21 | 33.33 | 33,981 | +0.64(+1.95%) |
Jul 21, 2023 | 33.73 | 33.73 | 32.29 | 32.70 | 51,617 | +0.01(+0.03%) |
Jul 20, 2023 | 35.32 | 35.32 | 32.50 | 32.69 | 117,153 | -3.65(-10.05%) |
Jul 19, 2023 | 36.31 | 36.84 | 36.20 | 36.34 | 39,243 | +0.36(+1.00%) |
Jul 18, 2023 | 35.42 | 36.24 | 34.86 | 35.98 | 40,289 | +0.40(+1.12%) |
Jul 17, 2023 | 35.47 | 35.81 | 35.23 | 35.58 | 38,328 | +0.35(+0.99%) |
Jul 14, 2023 | 34.71 | 35.47 | 34.71 | 35.23 | 34,636 | +0.30(+0.85%) |
Jul 13, 2023 | 34.81 | 35.19 | 34.24 | 34.93 | 77,991 | +0.88(+2.57%) |
Jul 12, 2023 | 34.19 | 34.58 | 33.82 | 34.06 | 57,941 | +0.92(+2.76%) |
Jul 11, 2023 | 32.68 | 33.26 | 32.59 | 33.14 | 35,327 | +0.80(+2.46%) |
Jul 10, 2023 | 31.84 | 32.37 | 31.53 | 32.35 | 110,803 | +0.26(+0.81%) |
Jul 07, 2023 | 31.74 | 32.99 | 31.74 | 32.09 | 51,165 | +0.09(+0.28%) |
Jul 06, 2023 | 32.08 | 32.49 | 31.53 | 32.00 | 66,768 | -1.56(-4.65%) |
Jul 05, 2023 | 33.25 | 33.73 | 33.00 | 33.56 | 49,852 | -0.10(-0.30%) |
Jul 03, 2023 | 33.58 | 34.12 | 33.48 | 33.66 | 53,545 | +1.27(+3.93%) |
Jun 30, 2023 | 32.15 | 32.68 | 31.82 | 32.39 | 63,492 | +1.09(+3.50%) |
Jun 29, 2023 | 31.48 | 31.53 | 30.73 | 31.29 | 43,171 | +0.07(+0.22%) |
Jun 28, 2023 | 30.48 | 31.85 | 30.48 | 31.22 | 91,450 | +0.36(+1.16%) |
Jun 27, 2023 | 29.25 | 30.94 | 29.25 | 30.86 | 124,973 | +1.89(+6.52%) |
Jun 26, 2023 | 29.52 | 30.82 | 28.90 | 28.97 | 46,516 | -1.15(-3.83%) |
Jun 23, 2023 | 30.21 | 30.93 | 29.80 | 30.13 | 59,960 | -1.12(-3.60%) |
Jun 22, 2023 | 29.70 | 31.25 | 29.43 | 31.25 | 51,451 | +1.10(+3.66%) |
Jun 21, 2023 | 30.94 | 31.37 | 30.00 | 30.15 | 65,383 | -1.13(-3.63%) |
Jun 20, 2023 | 30.43 | 31.31 | 30.12 | 31.28 | 42,666 | +0.67(+2.17%) |
Jun 16, 2023 | 31.41 | 31.41 | 30.54 | 30.62 | 156,251 | -0.09(-0.29%) |
Jun 15, 2023 | 29.33 | 30.89 | 29.29 | 30.71 | 73,926 | +0.57(+1.88%) |
Jun 14, 2023 | 30.22 | 30.57 | 29.01 | 30.14 | 125,637 | -0.04(-0.13%) |
Jun 13, 2023 | 30.04 | 30.20 | 29.26 | 30.18 | 184,495 | +0.86(+2.95%) |
Jun 12, 2023 | 28.39 | 29.40 | 28.15 | 29.31 | 101,340 | +1.40(+5.02%) |
Jun 09, 2023 | 28.18 | 28.94 | 27.73 | 27.91 | 150,915 | +0.43(+1.55%) |
Jun 08, 2023 | 26.72 | 27.54 | 26.57 | 27.49 | 99,359 | +1.15(+4.38%) |
Jun 07, 2023 | 27.49 | 27.68 | 26.18 | 26.33 | 81,417 | -0.50(-1.85%) |
Jun 06, 2023 | 25.77 | 26.95 | 25.77 | 26.83 | 106,942 | +0.80(+3.05%) |
Jun 05, 2023 | 25.86 | 26.32 | 25.61 | 26.04 | 100,082 | +0.18(+0.69%) |
Jun 02, 2023 | 24.97 | 26.10 | 24.97 | 25.86 | 237,335 | +1.73(+7.17%) |