Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.68 | 38.45 | 36.53 | 37.62 | 3,073,460 | +0.57(+1.54%) |
Apr 29, 2024 | 36.00 | 37.08 | 35.26 | 37.05 | 2,260,426 | +1.28(+3.58%) |
Apr 26, 2024 | 35.00 | 35.93 | 34.21 | 35.77 | 1,651,387 | +1.07(+3.08%) |
Apr 25, 2024 | 33.46 | 35.10 | 33.29 | 34.70 | 1,990,416 | +0.80(+2.36%) |
Apr 24, 2024 | 33.59 | 33.93 | 32.66 | 33.90 | 2,790,383 | +1.26(+3.86%) |
Apr 23, 2024 | 32.53 | 33.92 | 31.79 | 32.64 | 4,609,463 | +0.57(+1.78%) |
Apr 22, 2024 | 31.34 | 32.74 | 30.97 | 32.07 | 2,571,763 | +1.02(+3.29%) |
Apr 19, 2024 | 31.63 | 32.32 | 30.53 | 31.05 | 2,716,645 | -1.00(-3.12%) |
Apr 18, 2024 | 33.22 | 33.26 | 31.76 | 32.05 | 2,575,742 | -0.81(-2.47%) |
Apr 17, 2024 | 32.94 | 33.47 | 31.98 | 32.86 | 2,278,903 | -0.08(-0.24%) |
Apr 16, 2024 | 32.31 | 33.00 | 31.70 | 32.94 | 2,688,977 | +0.55(+1.70%) |
Apr 15, 2024 | 32.99 | 33.46 | 31.83 | 32.39 | 6,378,139 | -0.25(-0.77%) |
Apr 12, 2024 | 34.38 | 34.77 | 32.45 | 32.64 | 3,547,413 | -2.36(-6.74%) |
Apr 11, 2024 | 33.62 | 35.35 | 32.50 | 35.00 | 3,820,685 | +1.77(+5.33%) |
Apr 10, 2024 | 33.89 | 35.15 | 33.13 | 33.23 | 4,335,525 | -1.53(-4.40%) |
Apr 09, 2024 | 34.21 | 35.65 | 33.26 | 34.76 | 4,609,191 | +0.90(+2.66%) |
Apr 08, 2024 | 33.04 | 35.80 | 33.04 | 33.86 | 5,828,850 | +1.32(+4.06%) |
Apr 05, 2024 | 32.84 | 33.78 | 32.10 | 32.54 | 3,463,365 | -0.52(-1.57%) |
Apr 04, 2024 | 31.95 | 35.29 | 31.58 | 33.06 | 7,780,920 | +1.58(+5.02%) |
Apr 03, 2024 | 27.96 | 32.23 | 27.64 | 31.48 | 5,528,499 | +3.29(+11.67%) |
Apr 02, 2024 | 28.46 | 28.96 | 27.52 | 28.19 | 2,789,319 | -1.18(-4.02%) |
Apr 01, 2024 | 28.52 | 30.84 | 27.75 | 29.37 | 8,085,359 | +1.88(+6.84%) |
Mar 28, 2024 | 28.10 | 27.50 | 27.49 | 27.49 | 5,840,942 | -0.37(-1.33%) |
Mar 27, 2024 | 26.17 | 28.42 | 25.78 | 27.86 | 8,999,901 | +2.69(+10.69%) |
Mar 26, 2024 | 23.24 | 25.60 | 23.17 | 25.17 | 3,750,465 | +2.90(+13.02%) |
Mar 25, 2024 | 22.70 | 22.88 | 22.13 | 22.27 | 803,812 | -0.65(-2.84%) |
Mar 22, 2024 | 22.90 | 23.33 | 22.74 | 22.92 | 761,344 | -0.13(-0.56%) |
Mar 21, 2024 | 22.98 | 23.46 | 22.75 | 23.05 | 888,781 | +0.67(+2.99%) |
Mar 20, 2024 | 22.22 | 22.73 | 21.56 | 22.38 | 781,887 | -0.04(-0.18%) |
Mar 19, 2024 | 22.06 | 22.71 | 21.64 | 22.42 | 840,272 | -0.11(-0.49%) |
Mar 18, 2024 | 23.14 | 23.26 | 22.01 | 22.53 | 1,059,781 | -0.32(-1.40%) |
Mar 15, 2024 | 21.86 | 22.89 | 21.77 | 22.85 | 1,556,427 | +0.41(+1.83%) |
Mar 14, 2024 | 23.32 | 23.32 | 22.01 | 22.44 | 1,240,204 | -0.71(-3.07%) |
Mar 13, 2024 | 23.20 | 23.68 | 22.75 | 23.15 | 903,697 | -0.19(-0.81%) |
Mar 12, 2024 | 22.52 | 23.41 | 22.04 | 23.34 | 798,063 | +0.77(+3.41%) |
Mar 11, 2024 | 23.17 | 23.48 | 22.48 | 22.57 | 905,933 | -0.78(-3.34%) |
Mar 08, 2024 | 23.99 | 24.57 | 23.32 | 23.35 | 1,896,295 | -0.36(-1.52%) |
Mar 07, 2024 | 23.58 | 24.04 | 23.16 | 23.71 | 1,255,178 | +0.39(+1.67%) |
Mar 06, 2024 | 22.38 | 23.48 | 22.21 | 23.32 | 1,182,392 | +1.50(+6.87%) |
Mar 05, 2024 | 21.50 | 21.91 | 21.48 | 21.82 | 914,375 | -0.02(-0.09%) |
Mar 04, 2024 | 22.69 | 22.70 | 21.70 | 21.84 | 1,003,445 | -0.46(-2.06%) |
Mar 01, 2024 | 21.42 | 22.34 | 21.07 | 22.30 | 1,680,570 | +1.10(+5.19%) |
Feb 29, 2024 | 21.03 | 21.44 | 20.82 | 21.20 | 1,108,084 | +0.68(+3.31%) |
Feb 28, 2024 | 20.21 | 20.56 | 19.83 | 20.52 | 683,958 | +0.17(+0.84%) |
Feb 27, 2024 | 20.99 | 20.99 | 20.33 | 20.35 | 1,008,998 | -0.31(-1.50%) |
Feb 26, 2024 | 20.34 | 20.99 | 20.34 | 20.66 | 826,203 | +0.36(+1.77%) |
Feb 23, 2024 | 20.69 | 20.93 | 19.76 | 20.30 | 1,164,255 | -0.53(-2.54%) |
Feb 22, 2024 | 20.51 | 21.41 | 20.20 | 20.83 | 1,480,152 | +0.73(+3.63%) |
Feb 21, 2024 | 19.70 | 20.12 | 19.39 | 20.10 | 623,410 | +0.02(+0.10%) |
Feb 20, 2024 | 19.44 | 20.35 | 19.44 | 20.08 | 772,405 | +0.16(+0.80%) |
Feb 16, 2024 | 19.95 | 20.23 | 19.20 | 19.92 | 941,358 | -0.02(-0.10%) |
Feb 15, 2024 | 20.64 | 20.66 | 19.76 | 19.94 | 960,951 | -0.32(-1.58%) |
Feb 14, 2024 | 19.80 | 20.31 | 19.55 | 20.26 | 1,078,398 | +0.98(+5.08%) |
Feb 13, 2024 | 19.86 | 19.93 | 19.12 | 19.28 | 3,051,034 | -1.73(-8.23%) |
Feb 12, 2024 | 21.21 | 21.54 | 20.93 | 21.01 | 1,179,873 | +0.01(+0.05%) |
Feb 09, 2024 | 20.42 | 21.19 | 20.37 | 21.00 | 773,224 | +0.74(+3.65%) |
Feb 08, 2024 | 19.93 | 20.66 | 19.93 | 20.26 | 909,624 | +0.43(+2.17%) |
Feb 07, 2024 | 19.64 | 20.03 | 19.34 | 19.83 | 646,253 | +0.36(+1.85%) |
Feb 06, 2024 | 19.30 | 19.55 | 18.92 | 19.47 | 584,306 | +0.15(+0.78%) |
Feb 05, 2024 | 19.30 | 19.55 | 18.71 | 19.32 | 743,998 | -0.06(-0.31%) |
Feb 02, 2024 | 19.47 | 19.60 | 19.15 | 19.38 | 630,261 | -0.39(-1.97%) |
Feb 01, 2024 | 19.96 | 20.07 | 19.41 | 19.77 | 867,385 | -0.07(-0.35%) |
Jan 31, 2024 | 20.61 | 20.71 | 19.80 | 19.84 | 1,151,957 | -0.93(-4.48%) |
Jan 30, 2024 | 21.14 | 21.30 | 20.56 | 20.77 | 753,717 | -0.58(-2.72%) |
Jan 29, 2024 | 20.54 | 21.40 | 20.23 | 21.35 | 553,952 | +0.76(+3.69%) |
Jan 26, 2024 | 21.15 | 21.50 | 20.57 | 20.59 | 739,875 | -0.67(-3.15%) |
Jan 25, 2024 | 22.30 | 22.49 | 21.26 | 21.26 | 641,326 | -0.66(-3.01%) |
Jan 24, 2024 | 22.60 | 22.60 | 21.63 | 21.92 | 1,269,420 | -0.43(-1.92%) |
Jan 23, 2024 | 22.44 | 22.65 | 22.02 | 22.35 | 1,049,170 | +0.31(+1.41%) |
Jan 22, 2024 | 21.51 | 22.07 | 21.37 | 22.04 | 1,427,078 | +0.84(+3.96%) |
Jan 19, 2024 | 20.02 | 21.38 | 19.91 | 21.20 | 1,507,750 | +1.35(+6.80%) |
Jan 18, 2024 | 19.05 | 19.86 | 18.99 | 19.85 | 2,240,412 | +1.37(+7.41%) |
Jan 17, 2024 | 18.22 | 18.65 | 18.16 | 18.48 | 1,941,581 | -0.07(-0.38%) |
Jan 16, 2024 | 18.80 | 18.80 | 18.36 | 18.55 | 1,460,804 | -0.51(-2.68%) |
Jan 12, 2024 | 20.18 | 20.35 | 19.05 | 19.06 | 703,987 | -0.94(-4.70%) |
Jan 11, 2024 | 20.50 | 20.75 | 19.91 | 20.00 | 774,454 | -0.60(-2.91%) |
Jan 10, 2024 | 20.79 | 20.92 | 20.17 | 20.60 | 859,214 | -0.34(-1.62%) |
Jan 09, 2024 | 20.81 | 21.23 | 20.69 | 20.94 | 828,452 | -0.09(-0.43%) |
Jan 08, 2024 | 20.62 | 21.15 | 20.45 | 21.03 | 923,368 | +0.56(+2.74%) |
Jan 05, 2024 | 20.36 | 20.55 | 20.07 | 20.47 | 909,211 | +0.07(+0.34%) |
Jan 04, 2024 | 20.03 | 20.56 | 19.87 | 20.40 | 1,073,106 | -0.06(-0.29%) |
Jan 03, 2024 | 21.15 | 21.15 | 20.18 | 20.46 | 2,062,252 | -1.18(-5.45%) |
Jan 02, 2024 | 21.66 | 22.08 | 21.36 | 21.64 | 1,774,147 | -0.27(-1.23%) |
Dec 29, 2023 | 22.25 | 22.31 | 21.79 | 21.91 | 496,136 | -0.34(-1.53%) |
Dec 28, 2023 | 22.32 | 22.60 | 22.12 | 22.25 | 1,148,607 | -0.12(-0.54%) |
Dec 27, 2023 | 22.79 | 22.79 | 22.28 | 22.37 | 550,551 | -0.19(-0.84%) |
Dec 26, 2023 | 22.48 | 22.74 | 22.25 | 22.56 | 750,123 | +0.28(+1.26%) |
Dec 22, 2023 | 22.30 | 22.48 | 21.92 | 22.28 | 736,337 | +0.03(+0.13%) |
Dec 21, 2023 | 21.62 | 22.26 | 21.55 | 22.25 | 1,009,906 | +1.25(+5.95%) |
Dec 20, 2023 | 21.47 | 22.09 | 20.97 | 21.00 | 1,368,541 | -0.70(-3.23%) |
Dec 19, 2023 | 22.04 | 22.46 | 21.64 | 21.70 | 1,621,753 | -0.39(-1.77%) |
Dec 18, 2023 | 22.35 | 22.45 | 21.82 | 22.09 | 1,619,022 | -0.20(-0.90%) |
Dec 15, 2023 | 23.24 | 23.27 | 22.19 | 22.29 | 3,836,666 | -0.59(-2.58%) |
Dec 14, 2023 | 22.06 | 23.02 | 21.93 | 22.88 | 3,123,271 | +1.39(+6.47%) |
Dec 13, 2023 | 20.50 | 21.52 | 20.17 | 21.49 | 1,981,003 | +1.01(+4.93%) |
Dec 12, 2023 | 20.51 | 20.72 | 20.22 | 20.48 | 2,208,832 | -0.14(-0.68%) |
Dec 11, 2023 | 20.03 | 21.04 | 19.81 | 20.62 | 3,533,830 | +0.58(+2.89%) |
Dec 08, 2023 | 19.56 | 20.37 | 19.23 | 20.04 | 3,580,750 | +0.62(+3.19%) |
Dec 07, 2023 | 18.50 | 20.48 | 18.03 | 19.42 | 9,492,696 | +2.72(+16.29%) |
Dec 06, 2023 | 16.95 | 17.55 | 16.65 | 16.70 | 3,656,409 | +0.02(+0.12%) |
Dec 05, 2023 | 16.67 | 16.80 | 16.19 | 16.68 | 2,252,498 | -0.13(-0.77%) |
Dec 04, 2023 | 16.72 | 17.18 | 16.58 | 16.81 | 1,737,803 | -0.01(-0.06%) |
Dec 01, 2023 | 16.15 | 16.84 | 15.63 | 16.82 | 1,582,040 | +0.45(+2.75%) |
Nov 30, 2023 | 16.45 | 16.45 | 15.87 | 16.37 | 1,643,420 | +0.03(+0.18%) |
Nov 29, 2023 | 16.55 | 17.00 | 16.15 | 16.34 | 1,184,809 | -0.06(-0.37%) |
Nov 28, 2023 | 16.28 | 16.50 | 16.07 | 16.40 | 2,473,037 | +0.02(+0.12%) |
Nov 27, 2023 | 15.90 | 16.39 | 15.68 | 16.38 | 1,123,158 | +0.25(+1.55%) |
Nov 24, 2023 | 15.53 | 16.15 | 15.53 | 16.13 | 508,826 | +0.36(+2.28%) |
Nov 22, 2023 | 15.32 | 15.86 | 15.14 | 15.77 | 1,068,914 | +0.71(+4.71%) |
Nov 21, 2023 | 15.65 | 15.65 | 15.05 | 15.06 | 973,395 | -0.85(-5.34%) |
Nov 20, 2023 | 15.68 | 16.11 | 15.39 | 15.91 | 917,807 | +0.07(+0.44%) |
Nov 17, 2023 | 15.99 | 16.07 | 15.55 | 15.84 | 2,231,796 | -0.07(-0.44%) |
Nov 16, 2023 | 15.68 | 16.06 | 15.52 | 15.91 | 927,803 | +0.04(+0.25%) |
Nov 15, 2023 | 15.58 | 16.36 | 15.53 | 15.87 | 1,492,291 | +0.40(+2.59%) |
Nov 14, 2023 | 15.08 | 15.76 | 14.82 | 15.47 | 1,995,453 | +1.14(+7.96%) |
Nov 13, 2023 | 14.35 | 14.40 | 13.94 | 14.33 | 924,428 | -0.27(-1.85%) |
Nov 10, 2023 | 14.02 | 14.71 | 13.79 | 14.60 | 1,491,533 | +0.83(+6.03%) |
Nov 09, 2023 | 14.62 | 14.75 | 13.64 | 13.77 | 1,439,845 | -0.78(-5.36%) |
Nov 08, 2023 | 14.77 | 15.06 | 14.36 | 14.55 | 668,201 | -0.25(-1.69%) |
Nov 07, 2023 | 14.48 | 15.10 | 14.48 | 14.80 | 1,315,281 | +0.20(+1.37%) |
Nov 06, 2023 | 14.79 | 14.85 | 14.24 | 14.60 | 1,201,232 | -0.12(-0.82%) |
Nov 03, 2023 | 14.60 | 15.27 | 14.56 | 14.72 | 2,204,033 | +0.45(+3.15%) |
Nov 02, 2023 | 14.03 | 14.40 | 13.44 | 14.27 | 1,907,530 | +0.84(+6.25%) |
Nov 01, 2023 | 13.76 | 13.97 | 13.35 | 13.43 | 2,111,723 | -0.53(-3.80%) |
Oct 31, 2023 | 13.73 | 14.22 | 13.52 | 13.96 | 2,002,841 | +0.27(+1.97%) |
Oct 30, 2023 | 14.36 | 14.66 | 13.13 | 13.69 | 3,873,920 | -0.81(-5.59%) |
Oct 27, 2023 | 15.31 | 15.37 | 14.44 | 14.50 | 4,386,672 | -0.84(-5.48%) |
Oct 26, 2023 | 15.31 | 15.55 | 14.91 | 15.34 | 1,097,157 | +0.06(+0.39%) |
Oct 25, 2023 | 15.69 | 15.93 | 15.06 | 15.28 | 1,890,294 | -0.82(-5.09%) |
Oct 24, 2023 | 16.29 | 16.49 | 15.68 | 16.10 | 3,240,073 | +0.28(+1.77%) |
Oct 23, 2023 | 16.38 | 17.04 | 15.81 | 15.82 | 3,599,690 | -0.67(-4.06%) |
Oct 20, 2023 | 16.22 | 16.86 | 15.81 | 16.49 | 6,870,351 | +0.51(+3.19%) |
Oct 19, 2023 | 16.63 | 17.10 | 15.24 | 15.98 | 23,309,604 | -3.94(-19.78%) |
Oct 18, 2023 | 20.92 | 21.07 | 19.53 | 19.92 | 1,800,861 | -1.57(-7.31%) |
Oct 17, 2023 | 21.89 | 22.16 | 21.34 | 21.49 | 2,426,569 | -0.91(-4.06%) |
Oct 16, 2023 | 21.86 | 22.47 | 21.76 | 22.40 | 1,353,609 | +0.48(+2.19%) |
Oct 13, 2023 | 23.37 | 23.37 | 21.66 | 21.92 | 1,441,988 | -1.50(-6.40%) |
Oct 12, 2023 | 23.90 | 23.92 | 23.05 | 23.42 | 1,572,520 | -0.48(-2.01%) |
Oct 11, 2023 | 23.44 | 23.90 | 23.11 | 23.90 | 1,563,864 | +0.50(+2.14%) |
Oct 10, 2023 | 21.84 | 23.54 | 21.84 | 23.40 | 1,572,582 | +1.39(+6.32%) |
Oct 09, 2023 | 22.35 | 22.53 | 21.74 | 22.01 | 1,116,479 | -0.65(-2.87%) |
Oct 06, 2023 | 21.98 | 23.00 | 21.98 | 22.66 | 2,068,334 | +0.37(+1.66%) |
Oct 05, 2023 | 24.59 | 24.66 | 22.29 | 22.29 | 2,740,682 | -2.45(-9.90%) |
Oct 04, 2023 | 25.22 | 25.30 | 24.36 | 24.74 | 1,264,581 | -0.40(-1.59%) |
Oct 03, 2023 | 25.25 | 25.67 | 25.07 | 25.14 | 745,031 | -0.07(-0.28%) |
Oct 02, 2023 | 25.70 | 25.95 | 24.80 | 25.21 | 1,151,050 | -0.54(-2.10%) |
Sep 29, 2023 | 26.36 | 26.60 | 25.69 | 25.75 | 1,062,099 | -0.29(-1.11%) |
Sep 28, 2023 | 25.47 | 26.24 | 25.36 | 26.04 | 1,203,371 | +0.59(+2.32%) |
Sep 27, 2023 | 25.45 | 25.61 | 25.01 | 25.45 | 1,248,430 | +0.04(+0.16%) |
Sep 26, 2023 | 25.90 | 26.39 | 25.39 | 25.41 | 1,360,970 | -0.55(-2.12%) |
Sep 25, 2023 | 25.93 | 26.23 | 25.69 | 25.96 | 984,153 | -0.17(-0.65%) |
Sep 22, 2023 | 25.52 | 26.47 | 25.32 | 26.13 | 1,164,470 | +0.91(+3.61%) |
Sep 21, 2023 | 25.24 | 25.73 | 24.78 | 25.22 | 1,173,476 | -0.26(-1.02%) |
Sep 20, 2023 | 25.08 | 25.94 | 24.58 | 25.48 | 2,405,711 | +0.41(+1.64%) |
Sep 19, 2023 | 25.02 | 26.23 | 24.97 | 25.07 | 2,690,696 | +0.78(+3.21%) |
Sep 18, 2023 | 24.81 | 24.99 | 24.19 | 24.29 | 1,371,383 | -0.69(-2.76%) |
Sep 15, 2023 | 25.09 | 25.95 | 24.70 | 24.98 | 4,216,548 | -0.20(-0.79%) |
Sep 14, 2023 | 24.20 | 25.23 | 23.20 | 25.18 | 9,148,366 | +2.31(+10.10%) |
Sep 13, 2023 | 22.68 | 22.95 | 22.04 | 22.87 | 3,435,256 | +0.15(+0.66%) |
Sep 12, 2023 | 23.21 | 23.25 | 22.71 | 22.72 | 1,117,875 | -0.64(-2.74%) |
Sep 11, 2023 | 24.62 | 24.67 | 23.14 | 23.36 | 1,383,045 | -0.85(-3.51%) |
Sep 08, 2023 | 24.78 | 24.85 | 23.77 | 24.21 | 849,863 | -0.45(-1.82%) |
Sep 07, 2023 | 24.07 | 24.88 | 23.93 | 24.66 | 1,685,276 | -0.94(-3.67%) |
Sep 06, 2023 | 27.04 | 27.06 | 25.12 | 25.60 | 1,395,314 | +0.24(+0.95%) |
Sep 05, 2023 | 26.27 | 26.40 | 25.34 | 25.36 | 724,786 | -1.20(-4.52%) |
Sep 01, 2023 | 26.36 | 26.88 | 26.22 | 26.56 | 616,873 | +0.41(+1.57%) |
Aug 31, 2023 | 25.51 | 26.40 | 25.44 | 26.15 | 866,467 | +0.62(+2.43%) |
Aug 30, 2023 | 25.96 | 26.07 | 25.39 | 25.53 | 875,252 | -0.57(-2.18%) |
Aug 29, 2023 | 25.96 | 26.41 | 25.85 | 26.10 | 933,518 | +0.10(+0.38%) |
Aug 28, 2023 | 25.51 | 26.11 | 25.37 | 26.00 | 1,165,007 | +0.69(+2.73%) |
Aug 25, 2023 | 25.05 | 25.49 | 24.81 | 25.31 | 599,797 | +0.28(+1.12%) |
Aug 24, 2023 | 26.17 | 26.46 | 25.01 | 25.03 | 911,529 | -1.07(-4.10%) |
Aug 23, 2023 | 25.48 | 26.21 | 25.32 | 26.10 | 528,469 | +0.57(+2.23%) |
Aug 22, 2023 | 25.73 | 25.83 | 25.06 | 25.53 | 484,351 | +0.18(+0.71%) |
Aug 21, 2023 | 24.71 | 25.53 | 24.45 | 25.35 | 538,329 | +0.64(+2.59%) |
Aug 18, 2023 | 24.73 | 25.17 | 24.61 | 24.71 | 666,556 | -0.32(-1.28%) |
Aug 17, 2023 | 24.91 | 25.21 | 24.84 | 25.03 | 769,994 | +0.01(+0.04%) |
Aug 16, 2023 | 24.90 | 25.35 | 24.65 | 25.02 | 700,054 | +0.11(+0.44%) |
Aug 15, 2023 | 25.30 | 25.65 | 24.87 | 24.91 | 798,146 | -0.54(-2.12%) |
Aug 14, 2023 | 25.00 | 25.46 | 24.76 | 25.45 | 518,655 | +0.10(+0.39%) |
Aug 11, 2023 | 25.73 | 25.73 | 25.20 | 25.35 | 506,325 | -0.69(-2.65%) |
Aug 10, 2023 | 26.87 | 26.96 | 25.97 | 26.04 | 1,113,103 | -0.60(-2.25%) |
Aug 09, 2023 | 27.03 | 27.03 | 26.45 | 26.64 | 542,952 | -0.49(-1.81%) |
Aug 08, 2023 | 27.01 | 27.28 | 26.68 | 27.13 | 464,865 | -0.32(-1.17%) |
Aug 07, 2023 | 27.71 | 27.71 | 27.06 | 27.45 | 673,138 | -0.03(-0.11%) |
Aug 04, 2023 | 27.36 | 27.91 | 27.24 | 27.48 | 939,546 | +0.00(+0.00%) |
Aug 03, 2023 | 26.93 | 27.51 | 26.66 | 27.48 | 635,906 | +0.17(+0.62%) |
Aug 02, 2023 | 28.36 | 28.49 | 27.23 | 27.31 | 950,411 | -1.49(-5.17%) |
Aug 01, 2023 | 28.80 | 29.26 | 28.61 | 28.80 | 479,443 | -0.40(-1.37%) |
Jul 31, 2023 | 28.63 | 29.43 | 28.63 | 29.20 | 660,089 | +0.71(+2.49%) |
Jul 28, 2023 | 28.19 | 28.54 | 27.90 | 28.49 | 547,813 | +0.81(+2.93%) |
Jul 27, 2023 | 28.54 | 29.04 | 27.62 | 27.68 | 725,161 | -0.39(-1.39%) |
Jul 26, 2023 | 27.67 | 28.27 | 27.48 | 28.07 | 565,569 | +0.12(+0.43%) |
Jul 25, 2023 | 27.60 | 28.18 | 27.50 | 27.95 | 694,297 | +0.37(+1.34%) |
Jul 24, 2023 | 27.28 | 28.02 | 27.28 | 27.58 | 658,932 | +0.38(+1.40%) |
Jul 21, 2023 | 27.75 | 28.05 | 27.11 | 27.20 | 1,065,677 | -0.26(-0.95%) |
Jul 20, 2023 | 28.22 | 28.30 | 27.37 | 27.46 | 1,978,379 | -1.23(-4.29%) |
Jul 19, 2023 | 29.61 | 29.71 | 28.67 | 28.69 | 1,185,570 | -0.93(-3.14%) |
Jul 18, 2023 | 29.43 | 29.97 | 29.36 | 29.62 | 1,294,248 | +0.19(+0.65%) |
Jul 17, 2023 | 28.44 | 29.47 | 28.20 | 29.43 | 1,409,863 | +0.92(+3.23%) |
Jul 14, 2023 | 29.23 | 29.70 | 28.38 | 28.51 | 1,741,567 | -0.64(-2.20%) |
Jul 13, 2023 | 27.99 | 29.26 | 27.85 | 29.15 | 1,870,448 | +1.24(+4.44%) |
Jul 12, 2023 | 27.85 | 28.43 | 27.80 | 27.91 | 2,107,508 | +0.59(+2.16%) |
Jul 11, 2023 | 26.95 | 27.52 | 26.57 | 27.32 | 1,723,895 | +0.46(+1.71%) |
Jul 10, 2023 | 26.26 | 26.92 | 26.14 | 26.86 | 1,964,045 | +0.76(+2.91%) |
Jul 07, 2023 | 25.34 | 26.39 | 25.32 | 26.10 | 1,231,090 | +0.93(+3.69%) |
Jul 06, 2023 | 25.11 | 25.45 | 24.71 | 25.17 | 760,889 | -0.44(-1.72%) |
Jul 05, 2023 | 26.09 | 26.09 | 25.53 | 25.61 | 1,547,883 | -0.55(-2.10%) |
Jul 03, 2023 | 25.60 | 26.21 | 25.58 | 26.16 | 783,841 | +0.70(+2.75%) |
Jun 30, 2023 | 25.28 | 25.54 | 24.90 | 25.46 | 952,928 | +0.46(+1.84%) |
Jun 29, 2023 | 24.69 | 25.01 | 24.44 | 25.00 | 679,072 | +0.42(+1.71%) |
Jun 28, 2023 | 24.58 | 24.99 | 24.30 | 24.58 | 1,178,095 | -0.47(-1.88%) |
Jun 27, 2023 | 24.09 | 25.29 | 24.01 | 25.05 | 1,569,239 | +0.87(+3.60%) |
Jun 26, 2023 | 24.18 | 24.75 | 24.04 | 24.18 | 1,059,881 | +0.06(+0.25%) |
Jun 23, 2023 | 23.71 | 24.57 | 23.57 | 24.12 | 4,611,801 | -0.03(-0.12%) |
Jun 22, 2023 | 23.90 | 24.26 | 23.26 | 24.15 | 1,472,152 | +0.17(+0.71%) |
Jun 21, 2023 | 23.50 | 24.07 | 23.07 | 23.98 | 1,679,115 | +1.37(+6.06%) |
Jun 20, 2023 | 22.60 | 22.82 | 22.22 | 22.61 | 1,245,757 | +0.01(+0.04%) |
Jun 16, 2023 | 22.85 | 22.98 | 22.10 | 22.60 | 2,746,637 | +0.00(+0.00%) |
Jun 15, 2023 | 22.87 | 23.14 | 22.58 | 22.60 | 1,485,529 | -0.49(-2.12%) |
Jun 14, 2023 | 23.30 | 23.67 | 22.97 | 23.09 | 1,519,713 | -0.25(-1.07%) |
Jun 13, 2023 | 23.35 | 24.10 | 22.92 | 23.34 | 2,378,967 | +0.52(+2.28%) |
Jun 12, 2023 | 21.68 | 23.12 | 21.61 | 22.82 | 2,992,342 | +1.42(+6.64%) |
Jun 09, 2023 | 23.61 | 23.92 | 21.35 | 21.40 | 3,800,019 | -2.12(-9.01%) |
Jun 08, 2023 | 26.88 | 27.37 | 22.71 | 23.52 | 8,115,663 | +1.09(+4.86%) |
Jun 07, 2023 | 22.33 | 22.95 | 22.33 | 22.43 | 2,663,897 | +0.34(+1.54%) |
Jun 06, 2023 | 21.74 | 22.46 | 21.74 | 22.09 | 1,308,381 | +0.19(+0.87%) |
Jun 05, 2023 | 22.37 | 22.53 | 21.76 | 21.90 | 1,303,319 | -0.71(-3.14%) |
Jun 02, 2023 | 22.51 | 22.67 | 21.92 | 22.61 | 965,076 | +0.38(+1.71%) |
Jun 01, 2023 | 21.74 | 22.50 | 21.41 | 22.23 | 1,393,919 | +0.49(+2.25%) |
May 31, 2023 | 21.73 | 21.98 | 21.44 | 21.74 | 2,469,201 | -0.50(-2.25%) |
May 30, 2023 | 22.75 | 22.96 | 22.04 | 22.24 | 1,093,922 | -0.17(-0.76%) |
May 26, 2023 | 21.29 | 22.64 | 21.25 | 22.41 | 1,079,904 | +1.26(+5.96%) |
May 25, 2023 | 21.05 | 21.48 | 20.58 | 21.15 | 1,008,724 | +0.37(+1.78%) |
May 24, 2023 | 20.89 | 21.04 | 20.41 | 20.78 | 1,443,709 | -0.67(-3.12%) |
May 23, 2023 | 21.70 | 22.11 | 21.43 | 21.45 | 1,196,830 | -0.26(-1.20%) |
May 22, 2023 | 20.90 | 21.79 | 20.88 | 21.71 | 1,215,374 | +0.50(+2.36%) |
May 19, 2023 | 21.63 | 21.74 | 21.08 | 21.21 | 1,660,687 | -0.26(-1.21%) |
May 18, 2023 | 20.69 | 21.51 | 20.59 | 21.47 | 2,553,887 | +0.88(+4.27%) |
May 17, 2023 | 19.49 | 20.66 | 19.44 | 20.59 | 1,964,592 | +1.30(+6.74%) |
May 16, 2023 | 18.92 | 19.66 | 18.76 | 19.29 | 866,400 | +0.17(+0.89%) |
May 15, 2023 | 18.59 | 19.14 | 18.16 | 19.12 | 787,255 | +0.66(+3.58%) |
May 12, 2023 | 18.79 | 18.87 | 18.21 | 18.46 | 627,201 | -0.25(-1.34%) |
May 11, 2023 | 18.50 | 18.73 | 18.20 | 18.71 | 856,554 | +0.07(+0.38%) |
May 10, 2023 | 19.09 | 19.09 | 18.60 | 18.64 | 1,076,924 | -0.17(-0.90%) |
May 09, 2023 | 18.49 | 18.91 | 18.29 | 18.81 | 1,030,405 | +0.04(+0.21%) |
May 08, 2023 | 18.68 | 19.04 | 18.34 | 18.77 | 1,259,421 | +0.09(+0.48%) |
May 05, 2023 | 18.24 | 18.73 | 18.14 | 18.68 | 901,282 | +0.59(+3.29%) |
May 04, 2023 | 18.50 | 18.55 | 17.82 | 18.09 | 1,321,087 | -0.49(-2.66%) |
May 03, 2023 | 18.63 | 19.08 | 18.56 | 18.58 | 1,010,623 | -0.06(-0.32%) |
May 02, 2023 | 19.17 | 19.17 | 18.48 | 18.64 | 1,455,394 | -0.61(-3.17%) |