Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.86 | 34.18 | 31.56 | 31.86 | 1,435,181 | -1.95(-5.77%) |
Apr 29, 2024 | 34.49 | 34.75 | 33.24 | 33.81 | 851,732 | +0.46(+1.38%) |
Apr 26, 2024 | 32.72 | 33.75 | 32.08 | 33.35 | 621,982 | +2.13(+6.82%) |
Apr 25, 2024 | 29.51 | 31.28 | 28.60 | 31.22 | 466,428 | -1.06(-3.28%) |
Apr 24, 2024 | 33.55 | 33.66 | 32.15 | 32.28 | 323,253 | -1.16(-3.47%) |
Apr 23, 2024 | 32.88 | 33.54 | 32.14 | 33.44 | 415,971 | +0.87(+2.67%) |
Apr 22, 2024 | 32.47 | 33.10 | 31.60 | 32.57 | 339,200 | +0.94(+2.97%) |
Apr 19, 2024 | 33.12 | 33.12 | 31.18 | 31.63 | 344,569 | -1.70(-5.10%) |
Apr 18, 2024 | 34.16 | 34.56 | 33.20 | 33.33 | 132,341 | -0.78(-2.29%) |
Apr 17, 2024 | 35.37 | 35.39 | 33.63 | 34.11 | 226,340 | -0.80(-2.29%) |
Apr 16, 2024 | 34.91 | 35.48 | 34.57 | 34.91 | 232,649 | -0.15(-0.43%) |
Apr 15, 2024 | 36.51 | 37.00 | 34.85 | 35.06 | 198,596 | -1.00(-2.77%) |
Apr 12, 2024 | 36.69 | 36.88 | 35.67 | 36.06 | 236,260 | -1.15(-3.09%) |
Apr 11, 2024 | 36.33 | 37.50 | 35.87 | 37.21 | 346,384 | +1.15(+3.19%) |
Apr 10, 2024 | 34.85 | 36.15 | 34.78 | 36.06 | 272,048 | +0.06(+0.17%) |
Apr 09, 2024 | 36.69 | 36.69 | 35.39 | 36.00 | 177,439 | +0.13(+0.36%) |
Apr 08, 2024 | 36.49 | 36.56 | 35.67 | 35.87 | 210,595 | +0.13(+0.36%) |
Apr 05, 2024 | 34.80 | 36.20 | 34.60 | 35.74 | 253,563 | +1.84(+5.43%) |
Apr 04, 2024 | 35.44 | 35.79 | 33.87 | 33.90 | 218,711 | -0.92(-2.64%) |
Apr 03, 2024 | 33.98 | 34.97 | 33.98 | 34.82 | 137,105 | +0.66(+1.93%) |
Apr 02, 2024 | 33.65 | 34.18 | 33.30 | 34.16 | 320,236 | -0.13(-0.38%) |
Apr 01, 2024 | 34.23 | 34.81 | 34.00 | 34.29 | 128,665 | +0.23(+0.68%) |
Mar 28, 2024 | 34.06 | 34.49 | 33.85 | 34.06 | 102,651 | +0.06(+0.18%) |
Mar 27, 2024 | 34.00 | 34.00 | 33.35 | 34.00 | 63,795 | +0.31(+0.92%) |
Mar 26, 2024 | 34.10 | 34.15 | 33.50 | 33.69 | 101,258 | -0.30(-0.88%) |
Mar 25, 2024 | 33.48 | 34.26 | 33.24 | 33.99 | 245,732 | +0.24(+0.71%) |
Mar 22, 2024 | 33.50 | 33.85 | 33.14 | 33.75 | 108,897 | +0.19(+0.57%) |
Mar 21, 2024 | 34.02 | 34.45 | 33.56 | 33.56 | 146,813 | +0.01(+0.03%) |
Mar 20, 2024 | 33.01 | 33.64 | 32.58 | 33.55 | 286,422 | +0.63(+1.91%) |
Mar 19, 2024 | 32.47 | 32.98 | 32.27 | 32.92 | 212,579 | +0.41(+1.27%) |
Mar 18, 2024 | 32.95 | 33.08 | 32.47 | 32.51 | 137,966 | -0.02(-0.06%) |
Mar 15, 2024 | 33.22 | 33.47 | 32.37 | 32.53 | 202,195 | -1.25(-3.71%) |
Mar 14, 2024 | 33.48 | 33.95 | 33.13 | 33.78 | 108,538 | +0.62(+1.86%) |
Mar 13, 2024 | 32.96 | 33.45 | 32.89 | 33.16 | 94,614 | +0.32(+0.97%) |
Mar 12, 2024 | 32.28 | 33.21 | 31.93 | 32.85 | 104,526 | +0.94(+2.96%) |
Mar 11, 2024 | 32.54 | 32.54 | 31.75 | 31.90 | 214,448 | -0.92(-2.81%) |
Mar 08, 2024 | 33.13 | 33.78 | 32.60 | 32.83 | 162,524 | -0.45(-1.34%) |
Mar 07, 2024 | 32.71 | 33.61 | 32.40 | 33.27 | 163,180 | +0.90(+2.79%) |
Mar 06, 2024 | 32.96 | 33.15 | 32.36 | 32.37 | 74,714 | -0.15(-0.46%) |
Mar 05, 2024 | 33.24 | 33.27 | 32.31 | 32.52 | 176,677 | -1.01(-3.02%) |
Mar 04, 2024 | 33.52 | 34.23 | 33.51 | 33.53 | 136,032 | -0.20(-0.59%) |
Mar 01, 2024 | 33.29 | 33.84 | 33.14 | 33.73 | 220,983 | +0.50(+1.49%) |
Feb 29, 2024 | 32.26 | 33.40 | 32.26 | 33.23 | 221,194 | +0.93(+2.89%) |
Feb 28, 2024 | 32.13 | 32.54 | 32.08 | 32.30 | 48,109 | -0.13(-0.40%) |
Feb 27, 2024 | 32.60 | 32.72 | 32.24 | 32.43 | 90,742 | -0.32(-0.97%) |
Feb 26, 2024 | 33.03 | 33.21 | 32.64 | 32.75 | 186,540 | -0.09(-0.27%) |
Feb 23, 2024 | 32.66 | 33.03 | 32.49 | 32.84 | 170,481 | +0.09(+0.27%) |
Feb 22, 2024 | 32.34 | 32.80 | 32.01 | 32.75 | 429,396 | +1.66(+5.34%) |
Feb 21, 2024 | 31.17 | 31.48 | 30.69 | 31.09 | 185,390 | +0.41(+1.33%) |
Feb 20, 2024 | 30.85 | 31.10 | 30.32 | 30.68 | 188,078 | -0.67(-2.12%) |
Feb 16, 2024 | 31.13 | 31.60 | 30.73 | 31.35 | 156,177 | -0.12(-0.38%) |
Feb 15, 2024 | 31.71 | 31.80 | 30.84 | 31.47 | 342,960 | -0.33(-1.03%) |
Feb 14, 2024 | 31.35 | 31.84 | 31.08 | 31.79 | 142,539 | +0.66(+2.11%) |
Feb 13, 2024 | 30.87 | 31.75 | 30.32 | 31.14 | 337,773 | -1.06(-3.30%) |
Feb 12, 2024 | 32.91 | 33.06 | 32.00 | 32.20 | 245,698 | -0.64(-1.94%) |
Feb 09, 2024 | 31.86 | 32.95 | 31.72 | 32.84 | 310,636 | +1.33(+4.23%) |
Feb 08, 2024 | 31.51 | 31.97 | 31.30 | 31.50 | 306,069 | -0.21(-0.66%) |
Feb 07, 2024 | 31.48 | 31.81 | 31.40 | 31.71 | 456,018 | +0.39(+1.24%) |
Feb 06, 2024 | 31.45 | 31.77 | 30.94 | 31.33 | 233,073 | -0.37(-1.16%) |
Feb 05, 2024 | 31.59 | 31.70 | 30.95 | 31.69 | 412,231 | -0.40(-1.24%) |
Feb 02, 2024 | 31.38 | 32.29 | 30.91 | 32.09 | 969,805 | +3.26(+11.30%) |
Feb 01, 2024 | 27.84 | 28.84 | 27.76 | 28.83 | 768,564 | +1.21(+4.39%) |
Jan 31, 2024 | 28.05 | 28.67 | 27.54 | 27.62 | 409,303 | -1.06(-3.71%) |
Jan 30, 2024 | 29.17 | 29.42 | 28.54 | 28.68 | 381,567 | -0.63(-2.14%) |
Jan 29, 2024 | 28.80 | 29.31 | 28.68 | 29.31 | 347,030 | +0.58(+2.01%) |
Jan 26, 2024 | 28.56 | 29.13 | 28.41 | 28.73 | 221,887 | +0.37(+1.30%) |
Jan 25, 2024 | 28.19 | 28.58 | 27.52 | 28.37 | 387,024 | +0.24(+0.85%) |
Jan 24, 2024 | 28.41 | 28.57 | 28.06 | 28.13 | 241,067 | +0.23(+0.82%) |
Jan 23, 2024 | 27.59 | 27.96 | 27.40 | 27.90 | 116,506 | +0.33(+1.19%) |
Jan 22, 2024 | 28.17 | 28.21 | 27.38 | 27.57 | 166,705 | -0.19(-0.68%) |
Jan 19, 2024 | 27.36 | 27.86 | 27.06 | 27.76 | 179,181 | +0.49(+1.78%) |
Jan 18, 2024 | 27.12 | 27.33 | 26.86 | 27.27 | 411,406 | +0.46(+1.70%) |
Jan 17, 2024 | 26.81 | 26.89 | 26.34 | 26.82 | 138,570 | -0.38(-1.39%) |
Jan 16, 2024 | 27.35 | 27.67 | 26.93 | 27.19 | 155,107 | -0.41(-1.48%) |
Jan 12, 2024 | 27.84 | 28.00 | 27.44 | 27.60 | 119,683 | -0.16(-0.57%) |
Jan 11, 2024 | 27.77 | 28.30 | 27.21 | 27.76 | 281,962 | +0.38(+1.38%) |
Jan 10, 2024 | 26.95 | 27.56 | 26.94 | 27.38 | 152,507 | +0.62(+2.30%) |
Jan 09, 2024 | 25.98 | 26.83 | 25.94 | 26.77 | 151,907 | +0.59(+2.24%) |
Jan 08, 2024 | 25.54 | 26.23 | 25.44 | 26.18 | 179,793 | +0.99(+3.94%) |
Jan 05, 2024 | 25.01 | 25.50 | 24.99 | 25.19 | 118,116 | +0.16(+0.64%) |
Jan 04, 2024 | 25.28 | 25.74 | 24.89 | 25.03 | 237,486 | -0.99(-3.82%) |
Jan 03, 2024 | 26.20 | 26.69 | 26.00 | 26.02 | 174,777 | -0.40(-1.50%) |
Jan 02, 2024 | 26.88 | 27.05 | 26.05 | 26.42 | 137,422 | -0.58(-2.13%) |
Dec 29, 2023 | 27.32 | 27.49 | 26.77 | 26.99 | 159,755 | -0.38(-1.38%) |
Dec 28, 2023 | 27.45 | 27.54 | 27.27 | 27.37 | 119,524 | -0.03(-0.11%) |
Dec 27, 2023 | 27.42 | 27.76 | 27.31 | 27.40 | 157,365 | -0.01(-0.04%) |
Dec 26, 2023 | 27.47 | 27.51 | 27.30 | 27.41 | 112,769 | -0.02(-0.07%) |
Dec 22, 2023 | 27.54 | 27.65 | 27.22 | 27.43 | 122,930 | -0.08(-0.29%) |
Dec 21, 2023 | 27.46 | 27.55 | 27.06 | 27.51 | 115,971 | +0.43(+1.59%) |
Dec 20, 2023 | 27.32 | 28.02 | 26.94 | 27.08 | 297,579 | -0.44(-1.61%) |
Dec 19, 2023 | 27.70 | 27.89 | 27.24 | 27.52 | 232,352 | -0.10(-0.36%) |
Dec 18, 2023 | 26.71 | 27.82 | 26.57 | 27.62 | 300,761 | +1.15(+4.36%) |
Dec 15, 2023 | 26.10 | 26.68 | 26.05 | 26.47 | 209,853 | +0.59(+2.29%) |
Dec 14, 2023 | 26.57 | 26.70 | 25.38 | 25.88 | 253,131 | -0.39(-1.50%) |
Dec 13, 2023 | 26.08 | 26.42 | 25.76 | 26.27 | 219,635 | +0.40(+1.56%) |
Dec 12, 2023 | 25.38 | 25.90 | 25.38 | 25.87 | 221,205 | +0.35(+1.35%) |
Dec 11, 2023 | 25.44 | 25.56 | 24.91 | 25.52 | 146,719 | -0.35(-1.37%) |
Dec 08, 2023 | 25.44 | 26.00 | 25.40 | 25.88 | 144,953 | +0.09(+0.35%) |
Dec 07, 2023 | 25.57 | 26.03 | 25.41 | 25.79 | 152,787 | +0.59(+2.36%) |
Dec 06, 2023 | 25.99 | 26.04 | 25.11 | 25.19 | 129,442 | -0.63(-2.45%) |
Dec 05, 2023 | 24.96 | 26.22 | 24.86 | 25.83 | 164,767 | +0.53(+2.08%) |
Dec 04, 2023 | 25.35 | 25.39 | 24.73 | 25.30 | 223,436 | -0.55(-2.15%) |
Dec 01, 2023 | 25.59 | 25.88 | 25.50 | 25.85 | 173,600 | +0.26(+1.03%) |
Nov 30, 2023 | 25.28 | 25.81 | 25.14 | 25.59 | 360,805 | -0.06(-0.23%) |
Nov 29, 2023 | 26.10 | 26.26 | 25.60 | 25.65 | 218,396 | -0.20(-0.79%) |
Nov 28, 2023 | 25.87 | 26.01 | 25.48 | 25.85 | 144,433 | -0.23(-0.90%) |
Nov 27, 2023 | 26.03 | 26.45 | 25.84 | 26.09 | 296,703 | +0.30(+1.15%) |
Nov 24, 2023 | 25.80 | 25.91 | 25.42 | 25.79 | 128,006 | -0.00(-0.02%) |
Nov 22, 2023 | 25.25 | 26.05 | 25.25 | 25.80 | 262,272 | +0.72(+2.88%) |
Nov 21, 2023 | 25.06 | 25.09 | 24.47 | 25.08 | 468,214 | -0.58(-2.26%) |
Nov 20, 2023 | 25.40 | 25.78 | 25.33 | 25.66 | 153,497 | +0.25(+0.98%) |
Nov 17, 2023 | 24.78 | 25.44 | 24.76 | 25.41 | 232,637 | +0.56(+2.27%) |
Nov 16, 2023 | 24.37 | 24.92 | 23.99 | 24.84 | 202,908 | -0.08(-0.31%) |
Nov 15, 2023 | 25.96 | 25.98 | 24.77 | 24.92 | 243,490 | -0.68(-2.66%) |
Nov 14, 2023 | 25.38 | 25.98 | 25.32 | 25.60 | 143,264 | +0.80(+3.22%) |
Nov 13, 2023 | 24.65 | 24.92 | 24.31 | 24.80 | 140,480 | -0.25(-1.01%) |
Nov 10, 2023 | 24.22 | 25.07 | 24.11 | 25.06 | 234,409 | +0.80(+3.29%) |
Nov 09, 2023 | 24.68 | 24.81 | 24.08 | 24.26 | 182,312 | -0.43(-1.73%) |
Nov 08, 2023 | 24.93 | 24.94 | 24.48 | 24.69 | 307,425 | -0.16(-0.63%) |
Nov 07, 2023 | 24.32 | 25.01 | 24.32 | 24.84 | 166,404 | +0.78(+3.23%) |
Nov 06, 2023 | 23.87 | 24.33 | 23.75 | 24.06 | 176,324 | +0.28(+1.19%) |
Nov 03, 2023 | 23.95 | 24.01 | 23.53 | 23.78 | 231,315 | +0.13(+0.53%) |
Nov 02, 2023 | 23.85 | 23.85 | 23.29 | 23.66 | 241,884 | +0.27(+1.17%) |
Nov 01, 2023 | 22.61 | 23.49 | 22.61 | 23.38 | 340,100 | +0.97(+4.34%) |
Oct 31, 2023 | 22.38 | 22.53 | 22.08 | 22.41 | 174,758 | +0.08(+0.35%) |
Oct 30, 2023 | 21.58 | 22.37 | 21.38 | 22.33 | 273,331 | +1.24(+5.86%) |
Oct 27, 2023 | 20.77 | 21.63 | 20.55 | 21.10 | 760,734 | +1.92(+9.99%) |
Oct 26, 2023 | 19.36 | 19.62 | 18.85 | 19.18 | 769,640 | -0.43(-2.18%) |
Oct 25, 2023 | 20.79 | 20.79 | 19.45 | 19.61 | 419,282 | -1.80(-8.41%) |
Oct 24, 2023 | 21.21 | 21.44 | 20.86 | 21.41 | 256,937 | +0.52(+2.47%) |
Oct 23, 2023 | 20.36 | 21.20 | 20.27 | 20.89 | 205,674 | +0.33(+1.62%) |
Oct 20, 2023 | 21.23 | 21.26 | 20.52 | 20.56 | 186,107 | -0.82(-3.85%) |
Oct 19, 2023 | 21.91 | 22.29 | 21.15 | 21.38 | 328,988 | +0.09(+0.43%) |
Oct 18, 2023 | 21.73 | 21.96 | 21.16 | 21.29 | 224,448 | -0.87(-3.94%) |
Oct 17, 2023 | 21.95 | 22.45 | 21.50 | 22.16 | 91,721 | -0.26(-1.14%) |
Oct 16, 2023 | 21.99 | 22.56 | 21.99 | 22.42 | 162,369 | +0.67(+3.10%) |
Oct 13, 2023 | 22.57 | 22.59 | 21.54 | 21.74 | 100,695 | -0.66(-2.97%) |
Oct 12, 2023 | 22.39 | 22.95 | 22.15 | 22.41 | 238,964 | +0.13(+0.57%) |
Oct 11, 2023 | 21.79 | 22.33 | 21.77 | 22.28 | 96,371 | +0.58(+2.67%) |
Oct 10, 2023 | 21.45 | 22.02 | 21.37 | 21.70 | 128,979 | +0.28(+1.29%) |
Oct 09, 2023 | 20.87 | 21.53 | 20.55 | 21.43 | 138,089 | +0.11(+0.50%) |
Oct 06, 2023 | 20.41 | 21.45 | 20.40 | 21.32 | 225,804 | +0.45(+2.14%) |
Oct 05, 2023 | 21.02 | 21.04 | 20.45 | 20.87 | 59,582 | -0.21(-1.02%) |
Oct 04, 2023 | 20.90 | 21.19 | 20.82 | 21.09 | 258,449 | +0.50(+2.41%) |
Oct 03, 2023 | 21.46 | 21.50 | 20.46 | 20.59 | 213,398 | -1.15(-5.28%) |
Oct 02, 2023 | 21.18 | 21.99 | 21.04 | 21.74 | 80,313 | +0.57(+2.71%) |
Sep 29, 2023 | 21.45 | 21.68 | 21.01 | 21.16 | 196,574 | +0.24(+1.16%) |
Sep 28, 2023 | 20.43 | 21.05 | 20.19 | 20.92 | 220,551 | +0.01(+0.05%) |
Sep 27, 2023 | 20.81 | 21.23 | 20.46 | 20.91 | 169,633 | -0.02(-0.09%) |
Sep 26, 2023 | 22.01 | 22.02 | 20.76 | 20.93 | 230,243 | -1.36(-6.11%) |
Sep 25, 2023 | 21.78 | 22.38 | 22.13 | 22.29 | 150,478 | +0.56(+2.60%) |
Sep 22, 2023 | 22.23 | 22.45 | 21.57 | 21.73 | 187,664 | -0.07(-0.31%) |
Sep 21, 2023 | 22.43 | 22.55 | 21.79 | 21.80 | 247,532 | -1.55(-6.63%) |
Sep 20, 2023 | 24.21 | 24.39 | 23.31 | 23.34 | 154,631 | -0.59(-2.48%) |
Sep 19, 2023 | 24.27 | 24.27 | 23.42 | 23.94 | 189,826 | -0.65(-2.64%) |
Sep 18, 2023 | 24.80 | 25.03 | 24.41 | 24.59 | 70,875 | -0.14(-0.55%) |
Sep 15, 2023 | 25.32 | 25.53 | 24.63 | 24.72 | 318,857 | -1.15(-4.45%) |
Sep 14, 2023 | 26.01 | 26.15 | 25.41 | 25.87 | 223,500 | -0.03(-0.11%) |
Sep 13, 2023 | 24.85 | 25.94 | 24.85 | 25.90 | 221,558 | +0.94(+3.76%) |
Sep 12, 2023 | 25.27 | 25.40 | 24.80 | 24.96 | 99,115 | -0.51(-2.01%) |
Sep 11, 2023 | 24.31 | 25.59 | 24.31 | 25.48 | 155,925 | +1.29(+5.32%) |
Sep 08, 2023 | 23.85 | 24.35 | 23.79 | 24.19 | 134,134 | +0.09(+0.36%) |
Sep 07, 2023 | 23.13 | 24.13 | 22.92 | 24.10 | 322,708 | +0.65(+2.76%) |
Sep 06, 2023 | 23.69 | 24.00 | 23.28 | 23.46 | 107,447 | -0.52(-2.18%) |
Sep 05, 2023 | 24.11 | 24.11 | 23.61 | 23.98 | 147,678 | -0.23(-0.96%) |
Sep 01, 2023 | 24.53 | 24.65 | 23.89 | 24.21 | 287,449 | +0.03(+0.12%) |
Aug 31, 2023 | 23.43 | 24.36 | 23.43 | 24.18 | 353,834 | +0.73(+3.13%) |
Aug 30, 2023 | 23.40 | 23.57 | 23.15 | 23.45 | 215,433 | +0.05(+0.21%) |
Aug 29, 2023 | 22.95 | 23.43 | 22.91 | 23.40 | 221,856 | +0.47(+2.07%) |
Aug 28, 2023 | 23.09 | 23.09 | 22.62 | 22.92 | 62,650 | -0.05(-0.21%) |
Aug 25, 2023 | 22.83 | 23.11 | 22.30 | 22.97 | 121,857 | +0.35(+1.54%) |
Aug 24, 2023 | 23.82 | 23.89 | 22.62 | 22.62 | 99,190 | -0.96(-4.06%) |
Aug 23, 2023 | 23.31 | 23.69 | 23.01 | 23.58 | 176,651 | +0.34(+1.46%) |
Aug 22, 2023 | 23.48 | 23.54 | 23.15 | 23.24 | 139,005 | -0.11(-0.46%) |
Aug 21, 2023 | 23.15 | 23.47 | 22.90 | 23.35 | 124,728 | +0.37(+1.60%) |
Aug 18, 2023 | 22.58 | 23.21 | 22.49 | 22.98 | 164,959 | -0.23(-1.00%) |
Aug 17, 2023 | 23.60 | 23.74 | 23.09 | 23.21 | 175,467 | -0.29(-1.23%) |
Aug 16, 2023 | 24.06 | 24.06 | 23.49 | 23.50 | 122,275 | -0.71(-2.92%) |
Aug 15, 2023 | 24.83 | 25.14 | 24.08 | 24.21 | 149,225 | -0.77(-3.10%) |
Aug 14, 2023 | 24.34 | 24.98 | 24.24 | 24.98 | 203,770 | +0.57(+2.34%) |
Aug 11, 2023 | 24.12 | 24.64 | 24.07 | 24.41 | 138,984 | -0.05(-0.20%) |
Aug 10, 2023 | 24.65 | 24.94 | 24.17 | 24.46 | 215,178 | +0.17(+0.72%) |
Aug 09, 2023 | 24.83 | 24.90 | 24.09 | 24.29 | 129,841 | -0.52(-2.10%) |
Aug 08, 2023 | 25.03 | 25.03 | 24.43 | 24.81 | 122,088 | -0.64(-2.51%) |
Aug 07, 2023 | 25.17 | 25.52 | 24.61 | 25.45 | 272,443 | +0.68(+2.73%) |
Aug 04, 2023 | 25.08 | 25.77 | 24.73 | 24.77 | 752,725 | +2.73(+12.37%) |
Aug 03, 2023 | 21.70 | 22.26 | 21.42 | 22.04 | 804,748 | +0.16(+0.75%) |
Aug 02, 2023 | 22.38 | 22.38 | 21.51 | 21.88 | 301,069 | -0.90(-3.95%) |
Aug 01, 2023 | 23.25 | 23.25 | 22.74 | 22.78 | 191,446 | -0.53(-2.28%) |
Jul 31, 2023 | 23.15 | 23.32 | 22.96 | 23.31 | 268,083 | +0.41(+1.77%) |
Jul 28, 2023 | 22.25 | 23.10 | 22.23 | 22.90 | 189,894 | +1.02(+4.64%) |
Jul 27, 2023 | 22.57 | 23.01 | 21.79 | 21.89 | 152,086 | +0.01(+0.04%) |
Jul 26, 2023 | 21.42 | 22.09 | 21.30 | 21.88 | 412,559 | -0.24(-1.09%) |
Jul 25, 2023 | 22.18 | 22.22 | 22.00 | 22.12 | 175,328 | +0.04(+0.17%) |
Jul 24, 2023 | 22.46 | 22.77 | 21.97 | 22.08 | 95,173 | -0.28(-1.25%) |
Jul 21, 2023 | 22.77 | 22.77 | 22.00 | 22.36 | 102,603 | -0.02(-0.09%) |
Jul 20, 2023 | 23.48 | 23.63 | 22.19 | 22.38 | 208,467 | -1.43(-5.99%) |
Jul 19, 2023 | 23.25 | 23.97 | 23.13 | 23.81 | 158,332 | +0.67(+2.90%) |
Jul 18, 2023 | 23.11 | 23.41 | 22.79 | 23.14 | 106,135 | -0.18(-0.79%) |
Jul 17, 2023 | 23.63 | 23.82 | 23.26 | 23.32 | 234,154 | -0.34(-1.43%) |
Jul 14, 2023 | 23.44 | 24.12 | 23.44 | 23.66 | 101,214 | +0.11(+0.45%) |
Jul 13, 2023 | 23.41 | 23.61 | 23.16 | 23.55 | 151,499 | +0.92(+4.06%) |
Jul 12, 2023 | 22.58 | 22.72 | 22.17 | 22.63 | 99,149 | +0.49(+2.23%) |
Jul 11, 2023 | 21.92 | 22.35 | 21.77 | 22.14 | 122,349 | +0.40(+1.82%) |
Jul 10, 2023 | 22.16 | 22.17 | 21.41 | 21.74 | 198,919 | -0.67(-2.98%) |
Jul 07, 2023 | 22.11 | 22.70 | 22.02 | 22.41 | 91,224 | +0.36(+1.62%) |
Jul 06, 2023 | 22.02 | 22.13 | 21.84 | 22.05 | 78,991 | -0.54(-2.40%) |
Jul 05, 2023 | 22.52 | 22.83 | 22.41 | 22.60 | 88,725 | +0.08(+0.34%) |
Jul 03, 2023 | 22.71 | 22.94 | 22.52 | 22.52 | 69,815 | -0.07(-0.30%) |
Jun 30, 2023 | 22.40 | 22.80 | 22.24 | 22.59 | 120,667 | +0.59(+2.68%) |
Jun 29, 2023 | 22.18 | 22.28 | 21.80 | 22.00 | 176,015 | -0.30(-1.34%) |
Jun 28, 2023 | 22.26 | 22.89 | 22.11 | 22.30 | 126,211 | +0.01(+0.03%) |
Jun 27, 2023 | 22.18 | 22.54 | 21.90 | 22.29 | 138,959 | +0.47(+2.14%) |
Jun 26, 2023 | 22.37 | 22.89 | 21.79 | 21.82 | 174,410 | -0.54(-2.42%) |
Jun 23, 2023 | 22.32 | 22.72 | 22.09 | 22.36 | 306,732 | -0.21(-0.94%) |
Jun 22, 2023 | 21.33 | 22.61 | 21.33 | 22.58 | 307,699 | +1.33(+6.28%) |
Jun 21, 2023 | 21.44 | 21.71 | 20.99 | 21.24 | 104,710 | -0.27(-1.24%) |
Jun 20, 2023 | 21.31 | 21.79 | 21.15 | 21.51 | 92,127 | +0.08(+0.36%) |
Jun 16, 2023 | 21.98 | 22.02 | 21.36 | 21.43 | 67,617 | -0.41(-1.89%) |
Jun 15, 2023 | 21.31 | 21.96 | 21.11 | 21.85 | 177,698 | +0.17(+0.80%) |
Jun 14, 2023 | 21.74 | 21.78 | 21.08 | 21.67 | 100,883 | -0.07(-0.31%) |
Jun 13, 2023 | 22.11 | 22.15 | 21.36 | 21.74 | 170,217 | +0.02(+0.09%) |
Jun 12, 2023 | 21.11 | 21.76 | 20.97 | 21.72 | 161,576 | +0.78(+3.72%) |
Jun 09, 2023 | 21.08 | 21.49 | 20.87 | 20.94 | 158,684 | -0.21(-1.00%) |
Jun 08, 2023 | 20.82 | 21.46 | 20.65 | 21.15 | 402,544 | +0.79(+3.87%) |
Jun 07, 2023 | 21.89 | 21.97 | 20.23 | 20.36 | 438,318 | -1.43(-6.57%) |
Jun 06, 2023 | 21.39 | 21.97 | 21.39 | 21.80 | 214,852 | +0.34(+1.57%) |
Jun 05, 2023 | 20.95 | 21.55 | 20.88 | 21.46 | 156,652 | +0.26(+1.22%) |
Jun 02, 2023 | 21.38 | 21.65 | 21.12 | 21.20 | 189,061 | +0.38(+1.80%) |
Jun 01, 2023 | 20.43 | 20.98 | 20.11 | 20.83 | 151,669 | +0.54(+2.65%) |
May 31, 2023 | 20.46 | 20.61 | 19.92 | 20.29 | 113,354 | -0.27(-1.31%) |
May 30, 2023 | 20.70 | 20.85 | 20.11 | 20.56 | 187,941 | +0.39(+1.96%) |
May 26, 2023 | 19.18 | 20.49 | 19.18 | 20.16 | 418,595 | +1.27(+6.72%) |
May 25, 2023 | 19.30 | 19.34 | 18.76 | 18.89 | 172,631 | -0.46(-2.38%) |
May 24, 2023 | 19.00 | 19.48 | 18.95 | 19.36 | 186,324 | +0.41(+2.18%) |
May 23, 2023 | 18.69 | 19.43 | 18.61 | 18.94 | 288,126 | +0.04(+0.20%) |
May 22, 2023 | 19.37 | 19.37 | 18.74 | 18.90 | 222,186 | -0.36(-1.85%) |
May 19, 2023 | 19.84 | 19.84 | 19.10 | 19.26 | 160,779 | -0.44(-2.25%) |
May 18, 2023 | 19.39 | 19.81 | 19.27 | 19.70 | 234,116 | +0.64(+3.35%) |
May 17, 2023 | 18.88 | 19.14 | 18.78 | 19.06 | 147,210 | +0.50(+2.67%) |
May 16, 2023 | 18.06 | 18.87 | 18.01 | 18.57 | 146,234 | +0.52(+2.88%) |
May 15, 2023 | 18.01 | 18.27 | 17.57 | 18.05 | 105,021 | +0.27(+1.51%) |
May 12, 2023 | 18.25 | 18.27 | 17.57 | 17.78 | 90,962 | -0.51(-2.79%) |
May 11, 2023 | 18.02 | 18.53 | 17.89 | 18.29 | 146,502 | +0.50(+2.81%) |
May 10, 2023 | 17.32 | 17.90 | 17.32 | 17.79 | 199,055 | +0.84(+4.98%) |
May 09, 2023 | 16.71 | 16.96 | 16.63 | 16.94 | 90,459 | +0.18(+1.07%) |
May 08, 2023 | 16.61 | 16.82 | 16.55 | 16.76 | 166,889 | +0.04(+0.26%) |
May 05, 2023 | 16.42 | 16.74 | 16.24 | 16.72 | 154,689 | +0.39(+2.37%) |
May 04, 2023 | 16.35 | 16.65 | 16.23 | 16.33 | 76,779 | +0.06(+0.37%) |
May 03, 2023 | 16.26 | 16.80 | 16.21 | 16.27 | 96,556 | -0.01(-0.09%) |
May 02, 2023 | 15.77 | 16.32 | 15.72 | 16.29 | 91,077 | +0.38(+2.36%) |