Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.68 | 25.24 | 24.45 | 24.95 | 807,942 | +0.19(+0.77%) |
Apr 29, 2024 | 24.83 | 25.11 | 24.60 | 24.76 | 490,544 | +0.21(+0.86%) |
Apr 26, 2024 | 24.78 | 24.78 | 23.86 | 24.55 | 605,061 | -0.29(-1.17%) |
Apr 25, 2024 | 25.19 | 25.47 | 24.53 | 24.84 | 639,830 | -0.66(-2.59%) |
Apr 24, 2024 | 25.25 | 25.76 | 24.88 | 25.50 | 1,179,018 | +0.12(+0.47%) |
Apr 23, 2024 | 24.04 | 25.44 | 24.04 | 25.38 | 1,111,330 | +1.34(+5.57%) |
Apr 22, 2024 | 24.15 | 24.32 | 23.49 | 24.04 | 605,114 | +0.21(+0.88%) |
Apr 19, 2024 | 23.35 | 24.29 | 23.35 | 23.83 | 1,591,907 | +0.41(+1.75%) |
Apr 18, 2024 | 24.47 | 24.47 | 23.19 | 23.42 | 1,818,737 | -1.05(-4.29%) |
Apr 17, 2024 | 24.98 | 25.07 | 24.44 | 24.47 | 499,412 | -0.24(-0.97%) |
Apr 16, 2024 | 25.13 | 25.49 | 24.43 | 24.71 | 783,802 | -0.96(-3.74%) |
Apr 15, 2024 | 26.65 | 26.65 | 25.52 | 25.67 | 495,747 | -0.66(-2.51%) |
Apr 12, 2024 | 25.75 | 26.83 | 25.37 | 26.33 | 708,529 | +0.39(+1.50%) |
Apr 11, 2024 | 26.52 | 26.57 | 25.91 | 25.94 | 774,729 | -0.32(-1.22%) |
Apr 10, 2024 | 26.53 | 26.98 | 25.67 | 26.26 | 750,767 | -1.33(-4.82%) |
Apr 09, 2024 | 27.47 | 27.93 | 27.11 | 27.59 | 425,285 | +0.24(+0.88%) |
Apr 08, 2024 | 27.54 | 27.77 | 27.28 | 27.35 | 503,135 | -0.09(-0.33%) |
Apr 05, 2024 | 26.95 | 27.62 | 26.86 | 27.44 | 511,728 | +0.39(+1.44%) |
Apr 04, 2024 | 27.77 | 27.91 | 26.74 | 27.05 | 741,070 | -0.44(-1.60%) |
Apr 03, 2024 | 27.85 | 28.12 | 27.26 | 27.49 | 686,167 | -0.53(-1.89%) |
Apr 02, 2024 | 28.17 | 28.45 | 27.54 | 28.02 | 909,672 | -0.86(-2.98%) |
Apr 01, 2024 | 29.80 | 29.80 | 28.68 | 28.88 | 650,660 | -0.95(-3.18%) |
Mar 28, 2024 | 29.64 | 29.76 | 29.75 | 29.83 | 743,946 | -0.11(-0.37%) |
Mar 27, 2024 | 29.64 | 30.16 | 29.11 | 29.94 | 785,449 | +0.75(+2.57%) |
Mar 26, 2024 | 29.01 | 29.27 | 28.32 | 29.19 | 635,576 | +0.61(+2.13%) |
Mar 25, 2024 | 27.82 | 28.69 | 27.82 | 28.58 | 666,096 | +0.77(+2.77%) |
Mar 22, 2024 | 28.33 | 28.35 | 27.50 | 27.81 | 1,118,340 | -0.46(-1.63%) |
Mar 21, 2024 | 28.56 | 29.19 | 28.26 | 28.27 | 866,258 | +0.11(+0.39%) |
Mar 20, 2024 | 27.70 | 28.50 | 27.24 | 28.16 | 848,338 | +0.46(+1.66%) |
Mar 19, 2024 | 27.49 | 27.89 | 27.27 | 27.70 | 1,239,868 | +0.18(+0.65%) |
Mar 18, 2024 | 28.33 | 28.61 | 27.50 | 27.52 | 1,325,310 | -0.95(-3.34%) |
Mar 15, 2024 | 28.41 | 29.03 | 28.36 | 28.47 | 996,784 | -0.28(-0.97%) |
Mar 14, 2024 | 28.50 | 28.81 | 28.31 | 28.75 | 805,675 | +0.07(+0.24%) |
Mar 13, 2024 | 29.53 | 29.87 | 28.56 | 28.68 | 712,198 | -1.04(-3.50%) |
Mar 12, 2024 | 29.49 | 30.02 | 29.15 | 29.72 | 605,799 | +0.13(+0.44%) |
Mar 11, 2024 | 29.33 | 29.92 | 29.20 | 29.59 | 936,514 | +0.09(+0.31%) |
Mar 08, 2024 | 30.46 | 30.81 | 29.45 | 29.50 | 668,332 | -0.51(-1.70%) |
Mar 07, 2024 | 30.86 | 31.69 | 29.94 | 30.01 | 629,683 | -0.80(-2.60%) |
Mar 06, 2024 | 30.50 | 31.28 | 30.50 | 30.81 | 488,288 | +0.31(+1.02%) |
Mar 05, 2024 | 30.31 | 30.89 | 30.31 | 30.50 | 690,376 | +0.00(+0.00%) |
Mar 04, 2024 | 31.29 | 31.66 | 29.82 | 30.50 | 779,672 | -0.69(-2.21%) |
Mar 01, 2024 | 31.00 | 31.78 | 30.31 | 31.19 | 819,392 | +0.16(+0.52%) |
Feb 29, 2024 | 31.71 | 32.11 | 31.01 | 31.03 | 1,038,749 | -0.15(-0.48%) |
Feb 28, 2024 | 31.31 | 32.40 | 30.64 | 31.18 | 1,426,905 | -0.66(-2.07%) |
Feb 27, 2024 | 30.68 | 31.95 | 30.17 | 31.84 | 1,934,940 | +1.64(+5.43%) |
Feb 26, 2024 | 34.05 | 34.10 | 29.94 | 30.20 | 4,148,244 | -2.84(-8.60%) |
Feb 23, 2024 | 32.79 | 33.40 | 32.56 | 33.04 | 1,286,963 | +0.18(+0.55%) |
Feb 22, 2024 | 32.73 | 33.35 | 32.51 | 32.86 | 839,417 | -0.03(-0.09%) |
Feb 21, 2024 | 33.27 | 33.70 | 32.66 | 32.89 | 976,620 | -0.84(-2.49%) |
Feb 20, 2024 | 33.57 | 34.21 | 33.35 | 33.73 | 864,586 | -0.50(-1.46%) |
Feb 16, 2024 | 34.19 | 34.67 | 33.20 | 34.23 | 694,445 | -0.47(-1.35%) |
Feb 15, 2024 | 34.00 | 35.29 | 33.99 | 34.70 | 611,424 | +0.45(+1.31%) |
Feb 14, 2024 | 33.55 | 34.49 | 33.08 | 34.25 | 705,305 | +1.38(+4.20%) |
Feb 13, 2024 | 32.71 | 33.93 | 32.31 | 32.87 | 817,262 | -2.20(-6.27%) |
Feb 12, 2024 | 33.92 | 35.30 | 33.92 | 35.07 | 1,027,958 | +1.37(+4.07%) |
Feb 09, 2024 | 33.12 | 33.85 | 32.79 | 33.70 | 680,670 | +0.86(+2.62%) |
Feb 08, 2024 | 32.23 | 33.12 | 32.23 | 32.84 | 817,386 | +0.49(+1.51%) |
Feb 07, 2024 | 32.55 | 32.77 | 32.01 | 32.35 | 1,300,924 | -0.21(-0.64%) |
Feb 06, 2024 | 31.93 | 33.15 | 31.77 | 32.56 | 1,004,247 | +0.53(+1.65%) |
Feb 05, 2024 | 31.67 | 32.44 | 31.33 | 32.03 | 956,397 | -0.39(-1.20%) |
Feb 02, 2024 | 32.01 | 32.47 | 31.05 | 32.42 | 870,844 | -0.11(-0.34%) |
Feb 01, 2024 | 30.93 | 32.76 | 30.79 | 32.53 | 1,110,375 | +1.84(+6.00%) |
Jan 31, 2024 | 31.33 | 31.70 | 30.65 | 30.69 | 904,853 | -0.59(-1.89%) |
Jan 30, 2024 | 32.01 | 32.22 | 31.05 | 31.28 | 1,023,702 | -0.98(-3.04%) |
Jan 29, 2024 | 31.54 | 32.43 | 31.28 | 32.26 | 746,860 | +0.59(+1.86%) |
Jan 26, 2024 | 31.75 | 32.17 | 31.59 | 31.67 | 692,455 | +0.13(+0.41%) |
Jan 25, 2024 | 31.26 | 32.08 | 30.69 | 31.54 | 821,733 | +0.79(+2.57%) |
Jan 24, 2024 | 32.33 | 32.34 | 30.35 | 30.75 | 737,402 | -0.48(-1.54%) |
Jan 23, 2024 | 32.95 | 33.28 | 31.17 | 31.23 | 551,215 | -1.00(-3.10%) |
Jan 22, 2024 | 32.60 | 33.85 | 32.17 | 32.23 | 629,160 | +0.14(+0.44%) |
Jan 19, 2024 | 32.46 | 32.65 | 31.66 | 32.09 | 739,593 | -0.13(-0.40%) |
Jan 18, 2024 | 31.47 | 32.27 | 31.28 | 32.22 | 990,607 | +1.30(+4.20%) |
Jan 17, 2024 | 31.00 | 31.82 | 30.64 | 30.92 | 391,537 | -0.80(-2.52%) |
Jan 16, 2024 | 31.83 | 32.31 | 31.64 | 31.72 | 720,436 | -0.74(-2.28%) |
Jan 12, 2024 | 33.21 | 33.64 | 32.34 | 32.46 | 760,888 | -0.16(-0.49%) |
Jan 11, 2024 | 32.53 | 32.72 | 31.97 | 32.62 | 681,602 | -0.26(-0.79%) |
Jan 10, 2024 | 33.16 | 33.17 | 32.33 | 32.88 | 580,578 | -0.40(-1.20%) |
Jan 09, 2024 | 33.94 | 34.22 | 33.27 | 33.28 | 1,127,610 | -0.70(-2.06%) |
Jan 08, 2024 | 31.16 | 34.46 | 31.08 | 33.98 | 1,923,890 | +2.92(+9.40%) |
Jan 05, 2024 | 30.25 | 31.27 | 30.07 | 31.06 | 725,300 | +0.60(+1.97%) |
Jan 04, 2024 | 30.40 | 30.95 | 30.27 | 30.46 | 1,023,232 | +0.09(+0.30%) |
Jan 03, 2024 | 31.14 | 31.30 | 30.14 | 30.37 | 818,117 | -1.26(-3.98%) |
Jan 02, 2024 | 31.60 | 32.50 | 31.17 | 31.63 | 692,469 | -0.36(-1.13%) |
Dec 29, 2023 | 32.12 | 32.12 | 31.36 | 31.99 | 866,136 | -0.18(-0.56%) |
Dec 28, 2023 | 32.18 | 32.57 | 31.95 | 32.17 | 599,735 | -0.16(-0.49%) |
Dec 27, 2023 | 32.52 | 32.52 | 31.90 | 32.33 | 523,494 | +0.02(+0.06%) |
Dec 26, 2023 | 32.45 | 32.60 | 32.17 | 32.31 | 463,178 | +0.08(+0.25%) |
Dec 22, 2023 | 32.80 | 33.21 | 31.97 | 32.23 | 876,398 | -0.86(-2.60%) |
Dec 21, 2023 | 32.73 | 33.25 | 32.02 | 33.09 | 1,097,065 | +1.05(+3.28%) |
Dec 20, 2023 | 32.47 | 33.69 | 31.99 | 32.04 | 2,099,536 | -0.50(-1.54%) |
Dec 19, 2023 | 33.00 | 33.49 | 32.42 | 32.54 | 1,893,360 | -0.26(-0.79%) |
Dec 18, 2023 | 32.62 | 33.15 | 32.32 | 32.80 | 1,279,189 | +0.35(+1.08%) |
Dec 15, 2023 | 33.00 | 33.70 | 32.17 | 32.45 | 3,149,917 | -2.93(-8.28%) |
Dec 14, 2023 | 35.54 | 36.91 | 34.85 | 35.38 | 725,078 | +1.08(+3.15%) |
Dec 13, 2023 | 32.26 | 34.41 | 31.92 | 34.30 | 853,315 | +1.75(+5.38%) |
Dec 12, 2023 | 32.18 | 32.78 | 31.50 | 32.55 | 753,278 | +0.32(+0.99%) |
Dec 11, 2023 | 31.94 | 32.66 | 31.75 | 32.23 | 853,715 | +0.25(+0.78%) |
Dec 08, 2023 | 32.33 | 32.53 | 31.95 | 31.98 | 787,725 | -0.50(-1.54%) |
Dec 07, 2023 | 33.26 | 33.26 | 31.85 | 32.48 | 1,226,688 | -0.40(-1.22%) |
Dec 06, 2023 | 34.58 | 34.84 | 32.84 | 32.88 | 635,350 | -0.94(-2.78%) |
Dec 05, 2023 | 35.00 | 35.15 | 33.66 | 33.82 | 1,015,103 | -1.69(-4.76%) |
Dec 04, 2023 | 34.03 | 35.63 | 33.88 | 35.51 | 779,852 | +1.46(+4.29%) |
Dec 01, 2023 | 32.55 | 34.12 | 32.08 | 34.05 | 656,706 | +1.30(+3.97%) |
Nov 30, 2023 | 32.49 | 33.09 | 32.08 | 32.75 | 964,389 | +0.44(+1.36%) |
Nov 29, 2023 | 32.39 | 33.21 | 32.14 | 32.31 | 560,435 | +0.28(+0.87%) |
Nov 28, 2023 | 32.01 | 32.49 | 31.82 | 32.03 | 955,592 | -0.24(-0.74%) |
Nov 27, 2023 | 32.47 | 32.78 | 31.58 | 32.27 | 560,036 | -0.48(-1.47%) |
Nov 24, 2023 | 32.77 | 33.00 | 32.35 | 32.75 | 204,229 | -0.09(-0.27%) |
Nov 22, 2023 | 32.58 | 33.23 | 32.27 | 32.84 | 853,598 | +0.81(+2.53%) |
Nov 21, 2023 | 31.75 | 32.38 | 31.64 | 32.03 | 836,814 | -0.08(-0.25%) |
Nov 20, 2023 | 32.00 | 32.76 | 31.89 | 32.11 | 966,906 | -0.13(-0.40%) |
Nov 17, 2023 | 31.40 | 32.56 | 31.34 | 32.24 | 1,235,556 | +1.45(+4.71%) |
Nov 16, 2023 | 30.97 | 31.34 | 30.06 | 30.79 | 1,440,830 | -0.29(-0.93%) |
Nov 15, 2023 | 29.94 | 31.54 | 29.74 | 31.08 | 1,324,890 | +0.90(+2.98%) |
Nov 14, 2023 | 28.83 | 30.49 | 28.83 | 30.18 | 1,443,178 | +3.48(+13.03%) |
Nov 13, 2023 | 26.12 | 27.25 | 25.68 | 26.70 | 876,776 | +0.52(+1.99%) |
Nov 10, 2023 | 25.84 | 26.46 | 25.16 | 26.18 | 1,173,773 | +0.56(+2.19%) |
Nov 09, 2023 | 27.73 | 27.92 | 25.48 | 25.62 | 1,130,808 | -1.76(-6.43%) |
Nov 08, 2023 | 28.22 | 28.89 | 27.23 | 27.38 | 1,584,538 | -0.90(-3.18%) |
Nov 07, 2023 | 26.35 | 29.32 | 26.31 | 28.28 | 2,124,099 | +3.47(+13.99%) |
Nov 06, 2023 | 24.91 | 25.43 | 24.36 | 24.81 | 1,637,116 | -0.08(-0.32%) |
Nov 03, 2023 | 24.66 | 25.60 | 24.60 | 24.89 | 1,652,794 | +1.00(+4.19%) |
Nov 02, 2023 | 23.15 | 23.96 | 23.15 | 23.89 | 954,094 | +1.24(+5.47%) |
Nov 01, 2023 | 23.02 | 23.11 | 22.27 | 22.65 | 796,186 | -0.48(-2.08%) |
Oct 31, 2023 | 22.48 | 23.30 | 22.48 | 23.13 | 580,341 | +0.81(+3.63%) |
Oct 30, 2023 | 22.81 | 22.82 | 22.05 | 22.32 | 884,793 | -0.10(-0.45%) |
Oct 27, 2023 | 22.87 | 23.06 | 22.19 | 22.42 | 681,900 | -0.16(-0.71%) |
Oct 26, 2023 | 22.93 | 23.16 | 22.40 | 22.58 | 846,825 | -0.29(-1.27%) |
Oct 25, 2023 | 23.96 | 24.09 | 22.65 | 22.87 | 788,663 | -1.41(-5.81%) |
Oct 24, 2023 | 24.68 | 25.04 | 24.07 | 24.28 | 904,602 | -0.61(-2.45%) |
Oct 23, 2023 | 24.55 | 25.25 | 24.18 | 24.89 | 544,268 | +0.31(+1.26%) |
Oct 20, 2023 | 25.75 | 25.83 | 24.45 | 24.58 | 1,314,894 | -1.13(-4.40%) |
Oct 19, 2023 | 25.11 | 25.95 | 24.52 | 25.71 | 930,931 | +0.61(+2.43%) |
Oct 18, 2023 | 25.05 | 25.54 | 24.85 | 25.10 | 839,269 | -0.27(-1.06%) |
Oct 17, 2023 | 23.87 | 25.67 | 23.66 | 25.37 | 1,231,214 | +1.48(+6.20%) |
Oct 16, 2023 | 23.75 | 24.32 | 23.47 | 23.89 | 987,342 | +0.36(+1.53%) |
Oct 13, 2023 | 23.56 | 24.29 | 23.11 | 23.53 | 1,348,435 | -0.00(-0.02%) |
Oct 12, 2023 | 25.74 | 25.99 | 23.50 | 23.54 | 1,151,215 | -2.23(-8.64%) |
Oct 11, 2023 | 28.20 | 28.30 | 25.29 | 25.76 | 1,068,834 | -2.40(-8.52%) |
Oct 10, 2023 | 27.63 | 28.82 | 27.61 | 28.16 | 798,516 | +0.57(+2.07%) |
Oct 09, 2023 | 27.56 | 27.93 | 27.15 | 27.59 | 622,996 | -0.12(-0.43%) |
Oct 06, 2023 | 27.01 | 28.13 | 26.19 | 27.71 | 530,419 | +0.50(+1.84%) |
Oct 05, 2023 | 27.20 | 27.52 | 26.46 | 27.21 | 611,094 | -0.09(-0.33%) |
Oct 04, 2023 | 28.09 | 28.27 | 27.16 | 27.30 | 940,051 | -0.68(-2.43%) |
Oct 03, 2023 | 28.90 | 29.22 | 27.91 | 27.98 | 814,328 | -1.25(-4.28%) |
Oct 02, 2023 | 29.17 | 29.48 | 28.97 | 29.23 | 437,150 | -0.02(-0.07%) |
Sep 29, 2023 | 29.65 | 29.82 | 28.94 | 29.25 | 501,758 | -0.03(-0.10%) |
Sep 28, 2023 | 28.35 | 29.88 | 28.18 | 29.28 | 577,552 | +0.98(+3.46%) |
Sep 27, 2023 | 29.36 | 29.82 | 27.76 | 28.30 | 984,062 | -0.71(-2.45%) |
Sep 26, 2023 | 30.18 | 30.45 | 28.95 | 29.01 | 733,870 | -1.49(-4.89%) |
Sep 25, 2023 | 30.00 | 30.94 | 30.42 | 30.50 | 390,812 | +0.47(+1.57%) |
Sep 22, 2023 | 29.99 | 30.37 | 29.84 | 30.03 | 260,219 | +0.07(+0.23%) |
Sep 21, 2023 | 30.18 | 30.34 | 29.94 | 29.96 | 289,364 | -0.63(-2.06%) |
Sep 20, 2023 | 30.45 | 31.22 | 30.42 | 30.59 | 304,320 | +0.24(+0.79%) |
Sep 19, 2023 | 31.37 | 31.61 | 30.30 | 30.35 | 578,242 | -1.01(-3.22%) |
Sep 18, 2023 | 31.26 | 31.45 | 30.68 | 31.36 | 729,223 | +0.15(+0.48%) |
Sep 15, 2023 | 32.19 | 32.26 | 30.95 | 31.21 | 1,034,506 | -0.97(-3.01%) |
Sep 14, 2023 | 32.51 | 32.88 | 31.98 | 32.18 | 330,590 | -0.02(-0.06%) |
Sep 13, 2023 | 32.90 | 32.90 | 32.05 | 32.20 | 393,138 | -0.70(-2.13%) |
Sep 12, 2023 | 32.60 | 33.26 | 32.56 | 32.90 | 751,229 | +0.14(+0.43%) |
Sep 11, 2023 | 32.28 | 32.77 | 32.03 | 32.76 | 500,947 | +0.76(+2.37%) |
Sep 08, 2023 | 32.36 | 32.58 | 31.74 | 32.00 | 532,518 | -0.50(-1.54%) |
Sep 07, 2023 | 34.26 | 34.26 | 32.43 | 32.50 | 543,057 | -1.97(-5.72%) |
Sep 06, 2023 | 34.96 | 35.55 | 33.79 | 34.47 | 484,782 | -0.61(-1.74%) |
Sep 05, 2023 | 36.94 | 37.09 | 34.98 | 35.08 | 1,436,514 | -2.29(-6.13%) |
Sep 01, 2023 | 36.44 | 37.83 | 36.40 | 37.37 | 1,133,796 | +1.11(+3.06%) |
Aug 31, 2023 | 36.30 | 36.78 | 36.19 | 36.26 | 824,491 | +0.06(+0.17%) |
Aug 30, 2023 | 35.01 | 36.29 | 34.59 | 36.20 | 719,987 | +1.17(+3.34%) |
Aug 29, 2023 | 34.50 | 35.30 | 34.40 | 35.03 | 393,889 | +0.53(+1.54%) |
Aug 28, 2023 | 34.23 | 34.64 | 34.23 | 34.50 | 349,317 | +0.50(+1.47%) |
Aug 25, 2023 | 33.72 | 34.26 | 33.29 | 34.00 | 404,784 | +0.33(+0.98%) |
Aug 24, 2023 | 34.33 | 34.48 | 33.63 | 33.67 | 596,373 | -0.65(-1.89%) |
Aug 23, 2023 | 33.99 | 34.47 | 33.95 | 34.32 | 452,376 | +0.58(+1.72%) |
Aug 22, 2023 | 33.66 | 33.88 | 33.22 | 33.74 | 578,496 | +0.19(+0.57%) |
Aug 21, 2023 | 32.73 | 33.87 | 32.73 | 33.55 | 696,511 | +0.90(+2.76%) |
Aug 18, 2023 | 31.80 | 32.97 | 31.72 | 32.65 | 598,523 | +0.52(+1.62%) |
Aug 17, 2023 | 32.47 | 32.78 | 32.04 | 32.13 | 506,582 | -0.34(-1.05%) |
Aug 16, 2023 | 33.42 | 33.56 | 32.40 | 32.47 | 616,348 | -0.85(-2.55%) |
Aug 15, 2023 | 34.04 | 34.04 | 33.17 | 33.32 | 389,873 | -0.86(-2.52%) |
Aug 14, 2023 | 34.36 | 34.49 | 33.86 | 34.18 | 748,266 | -0.39(-1.13%) |
Aug 11, 2023 | 34.59 | 35.06 | 34.34 | 34.57 | 365,209 | -0.34(-0.97%) |
Aug 10, 2023 | 35.71 | 36.25 | 34.50 | 34.91 | 762,267 | -0.60(-1.69%) |
Aug 09, 2023 | 35.65 | 36.19 | 35.37 | 35.51 | 405,899 | -0.19(-0.53%) |
Aug 08, 2023 | 36.77 | 36.94 | 35.68 | 35.70 | 556,812 | -1.56(-4.19%) |
Aug 07, 2023 | 36.89 | 37.85 | 35.97 | 37.26 | 756,761 | +0.40(+1.09%) |
Aug 04, 2023 | 37.11 | 37.25 | 36.43 | 36.86 | 808,989 | -0.13(-0.35%) |
Aug 03, 2023 | 36.83 | 37.27 | 36.45 | 36.99 | 703,852 | -0.08(-0.22%) |
Aug 02, 2023 | 36.94 | 37.80 | 36.51 | 37.07 | 1,194,369 | +0.13(+0.35%) |
Aug 01, 2023 | 37.61 | 38.15 | 35.50 | 36.94 | 1,951,105 | -1.69(-4.37%) |
Jul 31, 2023 | 38.31 | 39.64 | 38.23 | 38.63 | 1,273,942 | +0.45(+1.18%) |
Jul 28, 2023 | 38.06 | 38.64 | 37.51 | 38.18 | 851,392 | +0.69(+1.84%) |
Jul 27, 2023 | 39.38 | 39.39 | 37.19 | 37.49 | 1,140,432 | -1.77(-4.51%) |
Jul 26, 2023 | 39.07 | 39.99 | 39.00 | 39.26 | 579,401 | +0.01(+0.03%) |
Jul 25, 2023 | 39.08 | 40.13 | 39.08 | 39.25 | 654,770 | -0.05(-0.13%) |
Jul 24, 2023 | 39.91 | 40.31 | 39.07 | 39.30 | 523,153 | -0.77(-1.92%) |
Jul 21, 2023 | 41.03 | 41.56 | 39.92 | 40.07 | 891,472 | -0.73(-1.79%) |
Jul 20, 2023 | 41.75 | 41.87 | 40.59 | 40.80 | 1,098,126 | -0.92(-2.21%) |
Jul 19, 2023 | 43.45 | 43.81 | 41.46 | 41.72 | 780,268 | -1.67(-3.85%) |
Jul 18, 2023 | 44.23 | 44.50 | 43.23 | 43.39 | 616,842 | -0.67(-1.52%) |
Jul 17, 2023 | 44.12 | 44.58 | 43.79 | 44.06 | 535,590 | -0.01(-0.02%) |
Jul 14, 2023 | 44.34 | 44.88 | 43.82 | 44.07 | 509,748 | -0.47(-1.06%) |
Jul 13, 2023 | 43.95 | 44.60 | 43.65 | 44.54 | 697,867 | +0.63(+1.43%) |
Jul 12, 2023 | 43.77 | 44.40 | 43.21 | 43.91 | 564,132 | +0.96(+2.24%) |
Jul 11, 2023 | 43.88 | 44.26 | 42.92 | 42.95 | 515,912 | -0.49(-1.13%) |
Jul 10, 2023 | 42.35 | 43.75 | 42.35 | 43.44 | 680,536 | +0.95(+2.24%) |
Jul 07, 2023 | 41.77 | 43.02 | 41.77 | 42.49 | 447,428 | +0.72(+1.72%) |
Jul 06, 2023 | 42.06 | 42.35 | 41.16 | 41.77 | 1,103,533 | -1.23(-2.86%) |
Jul 05, 2023 | 43.48 | 44.10 | 42.71 | 43.00 | 771,259 | -0.65(-1.49%) |
Jul 03, 2023 | 44.59 | 44.93 | 43.45 | 43.65 | 461,711 | -1.34(-2.98%) |
Jun 30, 2023 | 45.50 | 45.79 | 44.96 | 44.99 | 708,127 | -0.10(-0.22%) |
Jun 29, 2023 | 44.36 | 45.27 | 44.36 | 45.09 | 860,012 | +0.53(+1.19%) |
Jun 28, 2023 | 43.08 | 44.65 | 43.08 | 44.56 | 456,154 | +1.28(+2.96%) |
Jun 27, 2023 | 42.00 | 43.36 | 41.80 | 43.28 | 605,376 | +1.26(+3.00%) |
Jun 26, 2023 | 40.46 | 42.26 | 40.29 | 42.02 | 716,159 | +1.56(+3.86%) |
Jun 23, 2023 | 40.62 | 41.43 | 40.30 | 40.46 | 2,789,490 | -0.88(-2.13%) |
Jun 22, 2023 | 41.07 | 41.66 | 40.75 | 41.34 | 703,638 | -0.01(-0.02%) |
Jun 21, 2023 | 41.07 | 41.95 | 40.65 | 41.35 | 845,594 | -0.10(-0.24%) |
Jun 20, 2023 | 40.94 | 41.69 | 40.57 | 41.45 | 1,073,643 | +0.43(+1.05%) |
Jun 16, 2023 | 42.50 | 42.75 | 40.86 | 41.02 | 1,550,552 | -1.25(-2.96%) |
Jun 15, 2023 | 40.75 | 42.65 | 40.55 | 42.27 | 807,451 | +7.20(+20.53%) |
May 08, 2023 | 35.19 | 35.40 | 34.74 | 35.07 | 432,486 | -0.14(-0.40%) |
May 05, 2023 | 35.02 | 35.87 | 34.92 | 35.21 | 821,150 | +0.49(+1.41%) |
May 04, 2023 | 36.44 | 36.78 | 34.45 | 34.72 | 737,923 | -2.05(-5.58%) |
May 03, 2023 | 37.57 | 37.72 | 36.54 | 36.77 | 727,722 | -0.39(-1.05%) |
May 02, 2023 | 41.00 | 41.80 | 35.70 | 37.16 | 1,758,852 | -2.21(-5.61%) |