Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.97 | 33.97 | 33.28 | 33.59 | 9,753 | +0.42(+1.26%) |
May 16, 2024 | 32.55 | 33.66 | 32.55 | 33.18 | 2,401 | -0.00(-0.01%) |
May 15, 2024 | 32.76 | 34.31 | 32.50 | 33.18 | 14,550 | +1.37(+4.29%) |
May 14, 2024 | 32.75 | 32.75 | 31.67 | 31.81 | 15,490 | -1.06(-3.22%) |
May 13, 2024 | 33.32 | 33.89 | 32.87 | 32.87 | 4,269 | -0.18(-0.53%) |
May 10, 2024 | 33.11 | 33.67 | 32.77 | 33.05 | 10,503 | -0.17(-0.52%) |
May 09, 2024 | 31.93 | 33.40 | 31.93 | 33.22 | 3,967 | +2.02(+6.49%) |
May 08, 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 5,623 | +0.11(+0.34%) |
May 07, 2024 | 31.33 | 31.56 | 30.77 | 31.09 | 10,125 | -0.43(-1.37%) |
May 06, 2024 | 31.49 | 31.85 | 31.18 | 31.52 | 7,574 | +0.70(+2.26%) |
May 03, 2024 | 31.51 | 31.51 | 30.09 | 30.82 | 3,926 | +0.94(+3.15%) |
May 02, 2024 | 30.49 | 30.75 | 29.88 | 29.88 | 11,708 | +0.36(+1.23%) |
May 01, 2024 | 29.47 | 30.73 | 29.33 | 29.52 | 6,156 | +0.47(+1.60%) |
Apr 30, 2024 | 31.37 | 31.37 | 29.05 | 29.05 | 7,524 | -2.53(-8.01%) |
Apr 29, 2024 | 31.38 | 31.82 | 31.24 | 31.58 | 6,026 | +0.47(+1.50%) |
Apr 26, 2024 | 30.08 | 31.16 | 29.96 | 31.11 | 10,901 | +1.50(+5.06%) |
Apr 25, 2024 | 28.89 | 29.83 | 28.16 | 29.62 | 5,211 | +0.01(+0.03%) |
Apr 24, 2024 | 30.68 | 30.68 | 28.97 | 29.61 | 11,426 | -1.04(-3.41%) |
Apr 23, 2024 | 29.70 | 30.80 | 29.50 | 30.65 | 23,061 | +1.07(+3.62%) |
Apr 22, 2024 | 28.04 | 29.58 | 27.93 | 29.58 | 17,422 | +1.07(+3.74%) |
Apr 19, 2024 | 28.05 | 28.54 | 27.81 | 28.51 | 8,475 | -0.04(-0.15%) |
Apr 18, 2024 | 29.17 | 29.17 | 28.15 | 28.55 | 9,277 | -0.02(-0.07%) |
Apr 17, 2024 | 29.32 | 29.84 | 28.32 | 28.57 | 5,037 | -0.11(-0.37%) |
Apr 16, 2024 | 30.00 | 30.00 | 28.51 | 28.68 | 19,620 | -2.17(-7.04%) |
Apr 15, 2024 | 32.40 | 32.41 | 30.72 | 30.85 | 35,597 | -1.24(-3.86%) |
Apr 12, 2024 | 32.81 | 32.90 | 31.93 | 32.09 | 11,857 | -1.88(-5.54%) |
Apr 11, 2024 | 33.89 | 33.98 | 33.18 | 33.97 | 5,173 | +0.28(+0.83%) |
Apr 10, 2024 | 34.35 | 34.46 | 33.05 | 33.69 | 13,689 | -1.99(-5.59%) |
Apr 09, 2024 | 37.44 | 37.44 | 35.37 | 35.69 | 16,128 | -1.35(-3.64%) |
Apr 08, 2024 | 37.00 | 37.27 | 36.59 | 37.03 | 6,631 | +0.49(+1.33%) |
Apr 05, 2024 | 35.70 | 36.70 | 35.70 | 36.55 | 5,853 | +1.41(+4.02%) |
Apr 04, 2024 | 35.14 | 36.25 | 35.02 | 35.14 | 10,103 | +0.36(+1.04%) |
Apr 03, 2024 | 34.80 | 35.79 | 34.64 | 34.77 | 9,094 | -0.18(-0.52%) |
Apr 02, 2024 | 35.09 | 35.16 | 34.38 | 34.96 | 9,810 | +0.30(+0.85%) |
Apr 01, 2024 | 35.51 | 35.51 | 33.84 | 34.66 | 12,021 | -0.49(-1.40%) |
Mar 28, 2024 | 35.67 | 35.67 | 34.82 | 35.15 | 16,485 | +0.55(+1.59%) |
Mar 27, 2024 | 34.25 | 35.04 | 34.01 | 34.60 | 8,984 | +0.65(+1.90%) |
Mar 26, 2024 | 32.54 | 34.21 | 32.54 | 33.96 | 16,229 | +1.24(+3.78%) |
Mar 25, 2024 | 32.92 | 33.17 | 32.31 | 32.72 | 7,028 | +0.16(+0.50%) |
Mar 22, 2024 | 32.58 | 33.01 | 32.40 | 32.56 | 7,419 | -0.28(-0.84%) |
Mar 21, 2024 | 33.17 | 33.41 | 32.52 | 32.83 | 12,258 | -0.31(-0.95%) |
Mar 20, 2024 | 30.50 | 33.66 | 30.25 | 33.15 | 16,770 | +2.59(+8.47%) |
Mar 19, 2024 | 31.30 | 31.30 | 30.46 | 30.56 | 13,720 | -1.35(-4.22%) |
Mar 18, 2024 | 32.06 | 32.06 | 31.41 | 31.91 | 6,342 | -0.16(-0.50%) |
Mar 15, 2024 | 32.20 | 32.84 | 31.89 | 32.07 | 4,487 | -0.36(-1.10%) |
Mar 14, 2024 | 32.68 | 33.15 | 31.98 | 32.43 | 12,998 | +0.14(+0.45%) |
Mar 13, 2024 | 30.55 | 32.43 | 30.55 | 32.28 | 38,825 | +2.15(+7.14%) |
Mar 12, 2024 | 30.58 | 30.58 | 29.88 | 30.13 | 2,917 | -0.36(-1.17%) |
Mar 11, 2024 | 29.98 | 30.86 | 29.98 | 30.49 | 6,328 | +0.28(+0.94%) |
Mar 08, 2024 | 30.77 | 31.03 | 30.17 | 30.20 | 13,537 | +0.02(+0.05%) |
Mar 07, 2024 | 30.40 | 30.78 | 30.19 | 30.19 | 14,441 | -0.27(-0.89%) |
Mar 06, 2024 | 31.26 | 31.53 | 30.46 | 30.46 | 13,458 | -0.15(-0.48%) |
Mar 05, 2024 | 30.41 | 30.63 | 29.87 | 30.61 | 7,193 | +0.25(+0.81%) |
Mar 04, 2024 | 30.30 | 30.77 | 30.30 | 30.36 | 10,250 | +0.06(+0.18%) |
Mar 01, 2024 | 30.26 | 31.04 | 29.34 | 30.30 | 5,768 | +0.44(+1.46%) |
Feb 29, 2024 | 29.81 | 30.01 | 29.35 | 29.87 | 5,944 | +0.45(+1.55%) |
Feb 28, 2024 | 30.47 | 30.47 | 28.79 | 29.41 | 24,264 | -1.73(-5.57%) |
Feb 27, 2024 | 31.13 | 31.30 | 31.13 | 31.15 | 5,470 | -0.03(-0.09%) |
Feb 26, 2024 | 31.86 | 31.86 | 30.90 | 31.18 | 10,938 | -0.49(-1.56%) |
Feb 23, 2024 | 32.20 | 32.20 | 31.40 | 31.67 | 7,910 | -0.93(-2.86%) |
Feb 22, 2024 | 32.93 | 32.93 | 31.71 | 32.60 | 34,406 | -0.02(-0.06%) |
Feb 21, 2024 | 32.64 | 32.88 | 32.46 | 32.62 | 5,062 | -0.30(-0.90%) |
Feb 20, 2024 | 34.03 | 34.09 | 32.72 | 32.92 | 8,748 | +0.02(+0.07%) |
Feb 16, 2024 | 32.87 | 33.10 | 32.76 | 32.90 | 4,377 | -0.57(-1.71%) |
Feb 15, 2024 | 33.41 | 33.60 | 33.20 | 33.47 | 8,928 | +0.54(+1.63%) |
Feb 14, 2024 | 32.54 | 33.03 | 32.47 | 32.93 | 5,845 | +1.01(+3.18%) |
Feb 13, 2024 | 32.32 | 32.64 | 31.21 | 31.92 | 6,798 | -1.42(-4.25%) |
Feb 12, 2024 | 33.54 | 34.26 | 33.15 | 33.33 | 13,923 | +0.15(+0.45%) |
Feb 09, 2024 | 33.70 | 33.94 | 33.19 | 33.19 | 11,593 | -0.14(-0.43%) |
Feb 08, 2024 | 34.93 | 34.93 | 33.11 | 33.33 | 14,187 | -2.08(-5.88%) |
Feb 07, 2024 | 35.88 | 36.18 | 34.88 | 35.41 | 10,991 | -0.08(-0.22%) |
Feb 06, 2024 | 33.87 | 36.07 | 33.87 | 35.49 | 25,294 | +1.93(+5.76%) |
Feb 05, 2024 | 33.73 | 33.97 | 32.79 | 33.56 | 16,255 | -0.76(-2.20%) |
Feb 02, 2024 | 33.38 | 34.41 | 33.22 | 34.32 | 6,541 | +0.52(+1.54%) |
Feb 01, 2024 | 33.39 | 34.97 | 33.04 | 33.80 | 17,579 | +1.46(+4.51%) |
Jan 31, 2024 | 32.85 | 33.44 | 32.18 | 32.34 | 11,242 | -0.36(-1.09%) |
Jan 30, 2024 | 32.41 | 33.14 | 31.61 | 32.69 | 21,199 | +0.67(+2.08%) |
Jan 29, 2024 | 32.13 | 32.13 | 31.40 | 32.02 | 12,391 | +0.08(+0.24%) |
Jan 26, 2024 | 31.27 | 32.45 | 30.99 | 31.95 | 28,270 | +1.25(+4.06%) |
Jan 25, 2024 | 30.03 | 31.06 | 28.62 | 30.70 | 16,511 | +1.27(+4.32%) |
Jan 24, 2024 | 30.60 | 30.68 | 29.30 | 29.43 | 15,545 | +0.03(+0.11%) |
Jan 23, 2024 | 28.59 | 29.40 | 28.48 | 29.40 | 7,623 | +0.58(+2.01%) |
Jan 22, 2024 | 30.61 | 30.69 | 28.49 | 28.82 | 17,753 | -1.62(-5.32%) |
Jan 19, 2024 | 28.66 | 30.44 | 28.66 | 30.44 | 14,244 | +1.78(+6.21%) |
Jan 18, 2024 | 28.23 | 28.67 | 27.99 | 28.66 | 6,453 | +0.45(+1.61%) |
Jan 17, 2024 | 28.55 | 28.71 | 27.66 | 28.21 | 23,740 | -1.13(-3.84%) |
Jan 16, 2024 | 30.62 | 30.65 | 29.30 | 29.33 | 18,150 | -2.89(-8.98%) |
Jan 12, 2024 | 32.30 | 32.79 | 32.12 | 32.23 | 15,593 | +0.28(+0.87%) |
Jan 11, 2024 | 31.14 | 32.01 | 30.84 | 31.95 | 13,634 | +0.80(+2.56%) |
Jan 10, 2024 | 31.01 | 31.17 | 30.53 | 31.15 | 20,654 | +0.32(+1.05%) |
Jan 09, 2024 | 32.99 | 32.99 | 30.69 | 30.83 | 21,213 | -2.68(-7.99%) |
Jan 08, 2024 | 33.46 | 33.81 | 33.34 | 33.51 | 11,040 | +0.08(+0.25%) |
Jan 05, 2024 | 31.30 | 33.44 | 31.30 | 33.42 | 22,892 | +2.37(+7.64%) |
Jan 04, 2024 | 31.44 | 31.74 | 30.78 | 31.05 | 7,059 | -0.52(-1.65%) |
Jan 03, 2024 | 33.46 | 33.46 | 31.57 | 31.57 | 8,356 | -2.31(-6.83%) |
Jan 02, 2024 | 35.00 | 35.00 | 33.19 | 33.88 | 20,054 | -1.08(-3.10%) |
Dec 29, 2023 | 35.57 | 35.68 | 34.95 | 34.97 | 13,066 | -0.17(-0.50%) |
Dec 28, 2023 | 36.03 | 36.03 | 35.06 | 35.14 | 8,487 | -0.70(-1.95%) |
Dec 27, 2023 | 36.67 | 36.67 | 35.60 | 35.84 | 17,933 | +0.12(+0.33%) |
Dec 26, 2023 | 35.75 | 36.22 | 35.59 | 35.72 | 16,976 | +0.81(+2.31%) |
Dec 22, 2023 | 35.30 | 35.68 | 34.65 | 34.92 | 13,347 | -0.15(-0.42%) |
Dec 21, 2023 | 34.90 | 35.06 | 34.26 | 35.06 | 8,575 | +2.09(+6.33%) |
Dec 20, 2023 | 34.94 | 35.42 | 32.94 | 32.98 | 15,197 | -1.86(-5.35%) |
Dec 19, 2023 | 35.62 | 36.39 | 34.73 | 34.84 | 12,753 | +0.08(+0.23%) |
Dec 18, 2023 | 33.90 | 34.93 | 32.63 | 34.76 | 13,173 | +1.37(+4.11%) |
Dec 15, 2023 | 33.03 | 34.01 | 32.93 | 33.39 | 12,096 | +0.06(+0.18%) |
Dec 14, 2023 | 30.57 | 33.54 | 30.57 | 33.33 | 26,419 | +3.19(+10.58%) |
Dec 13, 2023 | 29.23 | 30.35 | 28.27 | 30.14 | 10,290 | +1.12(+3.85%) |
Dec 12, 2023 | 27.94 | 29.06 | 27.91 | 29.02 | 5,615 | +0.73(+2.57%) |
Dec 11, 2023 | 28.41 | 28.41 | 27.86 | 28.30 | 8,567 | +0.04(+0.13%) |
Dec 08, 2023 | 27.74 | 28.30 | 27.74 | 28.26 | 2,747 | +0.34(+1.21%) |
Dec 07, 2023 | 28.45 | 28.45 | 27.49 | 27.92 | 6,526 | -0.23(-0.82%) |
Dec 06, 2023 | 28.64 | 28.76 | 28.15 | 28.15 | 6,081 | +0.50(+1.80%) |
Dec 05, 2023 | 26.68 | 27.77 | 26.12 | 27.65 | 7,060 | +0.50(+1.84%) |
Dec 04, 2023 | 27.87 | 28.22 | 26.68 | 27.16 | 11,376 | -1.05(-3.74%) |
Dec 01, 2023 | 27.66 | 28.27 | 27.29 | 28.21 | 15,697 | +0.68(+2.48%) |
Nov 30, 2023 | 25.24 | 27.53 | 25.18 | 27.53 | 5,911 | +1.47(+5.64%) |
Nov 29, 2023 | 26.66 | 26.66 | 26.06 | 26.06 | 7,676 | -0.50(-1.87%) |
Nov 28, 2023 | 26.20 | 26.77 | 26.20 | 26.55 | 3,427 | +0.63(+2.44%) |
Nov 27, 2023 | 26.28 | 26.49 | 25.92 | 25.92 | 5,171 | -0.78(-2.92%) |
Nov 24, 2023 | 27.54 | 27.54 | 26.67 | 26.70 | 6,718 | +0.29(+1.08%) |
Nov 22, 2023 | 25.88 | 26.57 | 25.88 | 26.41 | 10,757 | +0.29(+1.12%) |
Nov 21, 2023 | 27.21 | 27.21 | 25.62 | 26.12 | 13,135 | -1.00(-3.69%) |
Nov 20, 2023 | 26.90 | 27.34 | 26.32 | 27.12 | 18,488 | +0.88(+3.37%) |
Nov 17, 2023 | 25.68 | 26.43 | 25.68 | 26.24 | 19,063 | +0.61(+2.38%) |
Nov 16, 2023 | 26.30 | 26.31 | 25.48 | 25.63 | 4,818 | -0.42(-1.60%) |
Nov 15, 2023 | 26.06 | 26.11 | 25.39 | 26.05 | 11,309 | +0.70(+2.75%) |
Nov 14, 2023 | 23.57 | 25.48 | 23.57 | 25.35 | 14,070 | +2.80(+12.40%) |
Nov 13, 2023 | 22.19 | 22.82 | 22.19 | 22.55 | 2,326 | +0.01(+0.03%) |
Nov 10, 2023 | 21.74 | 22.54 | 21.74 | 22.54 | 2,279 | +1.25(+5.86%) |
Nov 09, 2023 | 22.43 | 22.89 | 21.30 | 21.30 | 6,985 | -1.21(-5.38%) |
Nov 08, 2023 | 23.12 | 23.23 | 22.26 | 22.51 | 4,907 | -0.46(-1.98%) |
Nov 07, 2023 | 23.20 | 23.66 | 22.96 | 22.96 | 7,547 | -0.46(-1.95%) |
Nov 06, 2023 | 23.55 | 24.37 | 23.10 | 23.42 | 17,542 | +0.16(+0.67%) |
Nov 03, 2023 | 23.41 | 25.22 | 23.21 | 23.26 | 22,814 | +0.31(+1.34%) |
Nov 02, 2023 | 21.60 | 23.07 | 21.14 | 22.96 | 28,293 | +2.96(+14.80%) |
Nov 01, 2023 | 18.46 | 20.00 | 18.46 | 20.00 | 27,030 | +1.64(+8.96%) |
Oct 31, 2023 | 18.00 | 18.53 | 17.92 | 18.35 | 3,889 | -0.16(-0.88%) |
Oct 30, 2023 | 18.73 | 18.79 | 18.26 | 18.52 | 3,372 | +0.44(+2.43%) |
Oct 27, 2023 | 18.76 | 18.97 | 17.99 | 18.08 | 9,209 | -0.17(-0.94%) |
Oct 26, 2023 | 16.82 | 18.30 | 16.82 | 18.25 | 8,679 | +1.16(+6.78%) |
Oct 25, 2023 | 16.48 | 17.19 | 16.48 | 17.09 | 2,189 | +0.09(+0.56%) |
Oct 24, 2023 | 16.89 | 17.13 | 16.89 | 17.00 | 3,592 | -0.10(-0.59%) |
Oct 23, 2023 | 16.80 | 17.39 | 16.18 | 17.10 | 18,568 | +0.14(+0.80%) |
Oct 20, 2023 | 17.19 | 17.27 | 16.92 | 16.96 | 5,962 | -0.38(-2.20%) |
Oct 19, 2023 | 17.41 | 18.03 | 17.21 | 17.34 | 17,455 | -0.68(-3.78%) |
Oct 18, 2023 | 18.77 | 18.77 | 17.56 | 18.02 | 23,788 | -1.07(-5.59%) |
Oct 17, 2023 | 19.11 | 19.37 | 19.03 | 19.09 | 10,696 | -0.53(-2.72%) |
Oct 16, 2023 | 19.25 | 19.65 | 18.95 | 19.63 | 15,034 | +1.02(+5.49%) |
Oct 13, 2023 | 19.73 | 19.73 | 18.52 | 18.61 | 17,925 | -0.79(-4.09%) |
Oct 12, 2023 | 19.66 | 19.78 | 18.94 | 19.40 | 15,010 | -0.98(-4.79%) |
Oct 11, 2023 | 20.81 | 20.81 | 20.06 | 20.38 | 12,045 | +0.19(+0.96%) |
Oct 10, 2023 | 18.41 | 20.22 | 18.41 | 20.18 | 26,140 | +1.91(+10.46%) |
Oct 09, 2023 | 18.18 | 18.47 | 18.18 | 18.27 | 7,219 | -0.35(-1.88%) |
Oct 06, 2023 | 17.99 | 18.93 | 17.24 | 18.62 | 11,772 | +0.43(+2.36%) |
Oct 05, 2023 | 19.41 | 19.41 | 17.60 | 18.19 | 34,390 | -2.32(-11.29%) |
Oct 04, 2023 | 20.00 | 20.51 | 19.17 | 20.51 | 18,293 | +0.33(+1.61%) |
Oct 03, 2023 | 21.73 | 22.20 | 19.79 | 20.18 | 15,736 | -1.95(-8.80%) |
Oct 02, 2023 | 22.81 | 22.81 | 21.50 | 22.13 | 7,705 | -0.61(-2.69%) |
Sep 29, 2023 | 23.94 | 24.16 | 22.74 | 22.74 | 11,346 | -0.51(-2.21%) |
Sep 28, 2023 | 22.14 | 23.56 | 22.14 | 23.25 | 4,888 | +0.89(+3.99%) |
Sep 27, 2023 | 22.96 | 22.96 | 21.91 | 22.36 | 10,979 | -0.62(-2.69%) |
Sep 26, 2023 | 23.32 | 23.67 | 22.87 | 22.98 | 13,050 | -0.73(-3.10%) |
Sep 25, 2023 | 24.49 | 24.05 | 23.71 | 23.72 | 11,543 | -1.19(-4.77%) |
Sep 22, 2023 | 25.63 | 25.63 | 24.90 | 24.90 | 4,124 | -0.47(-1.86%) |
Sep 21, 2023 | 26.25 | 26.25 | 24.89 | 25.37 | 9,274 | -1.50(-5.58%) |
Sep 20, 2023 | 26.40 | 27.66 | 26.40 | 26.87 | 7,944 | +0.41(+1.54%) |
Sep 19, 2023 | 25.34 | 26.47 | 25.34 | 26.47 | 9,614 | +0.93(+3.63%) |
Sep 18, 2023 | 24.41 | 25.54 | 24.31 | 25.54 | 7,723 | +0.58(+2.33%) |
Sep 15, 2023 | 25.55 | 25.55 | 24.75 | 24.96 | 3,731 | -0.61(-2.39%) |
Sep 14, 2023 | 25.47 | 25.85 | 24.98 | 25.57 | 6,525 | +0.22(+0.86%) |
Sep 13, 2023 | 25.45 | 25.74 | 25.16 | 25.35 | 3,447 | -0.09(-0.35%) |
Sep 12, 2023 | 24.91 | 25.73 | 24.91 | 25.44 | 3,069 | -0.04(-0.16%) |
Sep 11, 2023 | 25.24 | 25.63 | 25.10 | 25.48 | 4,975 | +1.02(+4.18%) |
Sep 08, 2023 | 24.51 | 24.71 | 24.18 | 24.46 | 11,670 | +0.41(+1.69%) |
Sep 07, 2023 | 25.01 | 25.01 | 24.01 | 24.05 | 14,802 | -0.91(-3.66%) |
Sep 06, 2023 | 25.06 | 25.23 | 24.55 | 24.97 | 6,574 | -0.41(-1.60%) |
Sep 05, 2023 | 26.91 | 26.91 | 25.30 | 25.37 | 23,021 | -1.98(-7.25%) |
Sep 01, 2023 | 29.20 | 29.20 | 27.13 | 27.36 | 22,713 | -0.57(-2.04%) |
Aug 31, 2023 | 31.02 | 31.77 | 27.79 | 27.93 | 22,967 | -3.55(-11.27%) |
Aug 30, 2023 | 31.02 | 32.01 | 31.02 | 31.47 | 5,831 | +0.69(+2.24%) |
Aug 29, 2023 | 30.69 | 30.94 | 29.59 | 30.78 | 3,949 | +0.70(+2.32%) |
Aug 28, 2023 | 29.78 | 30.62 | 29.54 | 30.08 | 9,986 | +0.07(+0.23%) |
Aug 25, 2023 | 29.94 | 30.10 | 28.62 | 30.01 | 5,939 | +0.85(+2.90%) |
Aug 24, 2023 | 30.43 | 30.43 | 29.17 | 29.17 | 4,089 | -1.26(-4.15%) |
Aug 23, 2023 | 30.53 | 30.99 | 29.12 | 30.43 | 19,841 | +1.76(+6.12%) |
Aug 22, 2023 | 28.40 | 29.27 | 28.40 | 28.67 | 3,567 | +0.90(+3.24%) |
Aug 21, 2023 | 27.82 | 27.82 | 27.77 | 27.77 | 2,473 | -0.62(-2.19%) |
Aug 18, 2023 | 27.59 | 28.41 | 27.57 | 28.40 | 12,523 | +0.46(+1.64%) |
Aug 17, 2023 | 28.96 | 28.96 | 27.79 | 27.94 | 9,938 | -1.02(-3.53%) |
Aug 16, 2023 | 29.05 | 29.56 | 28.96 | 28.96 | 9,426 | +0.28(+0.99%) |
Aug 15, 2023 | 28.77 | 28.77 | 28.68 | 28.68 | 2,929 | -0.01(-0.03%) |
Aug 14, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 4,363 | -0.13(-0.47%) |
Aug 11, 2023 | 29.99 | 29.99 | 28.82 | 28.82 | 10,257 | -0.84(-2.82%) |
Aug 10, 2023 | 30.48 | 30.78 | 29.65 | 29.66 | 14,053 | -0.31(-1.03%) |
Aug 09, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 1,464 | +0.78(+2.69%) |
Aug 08, 2023 | 28.32 | 29.51 | 28.02 | 29.18 | 16,081 | -0.82(-2.75%) |
Aug 07, 2023 | 29.30 | 30.03 | 29.15 | 30.00 | 17,241 | +0.17(+0.57%) |
Aug 04, 2023 | 28.86 | 29.83 | 28.86 | 29.83 | 14,160 | +2.33(+8.47%) |
Aug 03, 2023 | 26.68 | 27.78 | 26.51 | 27.50 | 11,773 | -0.96(-3.37%) |
Aug 02, 2023 | 31.26 | 31.26 | 28.46 | 28.46 | 26,562 | -2.57(-8.28%) |
Aug 01, 2023 | 32.86 | 32.86 | 31.03 | 31.03 | 6,056 | -2.07(-6.26%) |
Jul 31, 2023 | 33.57 | 34.10 | 33.10 | 33.10 | 7,632 | -0.49(-1.45%) |
Jul 28, 2023 | 34.27 | 34.27 | 33.59 | 33.59 | 14,697 | +1.37(+4.26%) |
Jul 27, 2023 | 33.22 | 33.23 | 32.22 | 32.22 | 7,429 | +0.04(+0.12%) |
Jul 26, 2023 | 32.13 | 32.18 | 32.13 | 32.18 | 7,090 | +1.34(+4.35%) |
Jul 25, 2023 | 31.77 | 31.77 | 30.84 | 30.84 | 5,068 | +0.17(+0.54%) |
Jul 24, 2023 | 31.21 | 31.21 | 30.67 | 30.67 | 2,843 | +0.50(+1.66%) |
Jul 21, 2023 | 30.84 | 30.84 | 30.17 | 30.17 | 5,970 | -0.25(-0.82%) |
Jul 20, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 2,204 | -1.32(-4.15%) |
Jul 19, 2023 | 31.74 | 31.73 | 31.73 | 31.73 | 2,670 | -0.34(-1.05%) |
Jul 18, 2023 | 31.20 | 32.25 | 31.20 | 32.07 | 5,240 | +0.52(+1.65%) |
Jul 17, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 3,319 | -0.17(-0.53%) |
Jul 14, 2023 | 31.42 | 31.72 | 31.42 | 31.72 | 5,149 | -0.47(-1.47%) |
Jul 13, 2023 | 32.94 | 32.94 | 32.19 | 32.19 | 5,448 | +0.97(+3.10%) |
Jul 12, 2023 | 31.94 | 31.94 | 31.08 | 31.22 | 5,838 | +0.24(+0.79%) |
Jul 11, 2023 | 29.57 | 30.98 | 29.57 | 30.98 | 4,850 | +1.09(+3.65%) |
Jul 10, 2023 | 29.86 | 29.89 | 29.86 | 29.89 | 4,586 | -0.14(-0.47%) |
Jul 07, 2023 | 29.45 | 30.11 | 29.45 | 30.03 | 4,515 | +1.30(+4.51%) |
Jul 06, 2023 | 30.89 | 30.89 | 28.08 | 28.73 | 10,116 | -2.16(-6.98%) |
Jul 05, 2023 | 30.69 | 30.97 | 30.48 | 30.89 | 24,367 | +0.20(+0.66%) |
Jul 03, 2023 | 30.30 | 30.68 | 30.30 | 30.68 | 5,128 | +0.85(+2.85%) |
Jun 30, 2023 | 30.33 | 30.33 | 29.48 | 29.83 | 4,500 | -0.49(-1.62%) |
Jun 29, 2023 | 29.72 | 30.33 | 29.72 | 30.33 | 24,550 | +0.64(+2.16%) |
Jun 28, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 1,961 | -0.74(-2.42%) |
Jun 27, 2023 | 30.45 | 30.45 | 30.42 | 30.42 | 3,998 | +1.49(+5.13%) |
Jun 26, 2023 | 28.83 | 29.17 | 28.83 | 28.94 | 5,488 | +0.20(+0.71%) |
Jun 23, 2023 | 28.70 | 28.91 | 28.50 | 28.73 | 6,497 | -0.54(-1.85%) |
Jun 22, 2023 | 29.74 | 29.96 | 29.18 | 29.27 | 16,299 | -1.13(-3.73%) |
Jun 21, 2023 | 30.23 | 30.42 | 29.99 | 30.41 | 9,229 | -0.32(-1.03%) |
Jun 20, 2023 | 31.32 | 31.32 | 30.72 | 30.72 | 6,555 | -1.63(-5.04%) |
Jun 16, 2023 | 32.40 | 32.40 | 32.35 | 32.35 | 3,713 | -0.45(-1.37%) |