Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.75 | 40.96 | 39.82 | 40.07 | 594,660 | -0.98(-2.39%) |
Apr 29, 2024 | 40.19 | 41.62 | 40.19 | 41.05 | 645,139 | +0.93(+2.32%) |
Apr 26, 2024 | 38.50 | 40.22 | 38.50 | 40.12 | 547,595 | +1.58(+4.10%) |
Apr 25, 2024 | 37.95 | 39.20 | 37.60 | 38.54 | 423,095 | +0.32(+0.84%) |
Apr 24, 2024 | 37.48 | 38.32 | 36.88 | 38.22 | 298,876 | +0.48(+1.27%) |
Apr 23, 2024 | 37.14 | 38.45 | 37.00 | 37.74 | 420,415 | +0.53(+1.42%) |
Apr 22, 2024 | 37.50 | 37.60 | 36.92 | 37.21 | 345,584 | -0.77(-2.03%) |
Apr 19, 2024 | 36.74 | 38.08 | 36.61 | 37.98 | 358,532 | +1.10(+2.98%) |
Apr 18, 2024 | 36.87 | 37.78 | 36.77 | 36.88 | 400,843 | +0.12(+0.33%) |
Apr 17, 2024 | 37.32 | 37.89 | 36.56 | 36.76 | 744,833 | -0.74(-1.97%) |
Apr 16, 2024 | 38.66 | 39.27 | 37.48 | 37.50 | 926,022 | -1.37(-3.52%) |
Apr 15, 2024 | 40.67 | 40.77 | 38.30 | 38.87 | 668,867 | -1.60(-3.95%) |
Apr 12, 2024 | 40.30 | 42.27 | 39.93 | 40.47 | 1,165,751 | +0.62(+1.55%) |
Apr 11, 2024 | 40.31 | 40.78 | 39.40 | 39.85 | 953,087 | +0.26(+0.65%) |
Apr 10, 2024 | 36.69 | 40.59 | 36.50 | 39.59 | 1,269,025 | +2.04(+5.43%) |
Apr 09, 2024 | 39.25 | 40.19 | 37.03 | 37.55 | 1,184,336 | -1.29(-3.33%) |
Apr 08, 2024 | 34.95 | 39.37 | 34.84 | 38.85 | 1,762,795 | +6.28(+19.28%) |
Apr 05, 2024 | 30.49 | 33.75 | 30.49 | 32.57 | 618,120 | +2.00(+6.54%) |
Apr 04, 2024 | 31.66 | 32.28 | 30.50 | 30.57 | 379,569 | -0.95(-3.00%) |
Apr 03, 2024 | 30.50 | 31.69 | 30.26 | 31.51 | 266,178 | +1.01(+3.29%) |
Apr 02, 2024 | 30.92 | 30.99 | 30.35 | 30.51 | 197,624 | -0.44(-1.41%) |
Apr 01, 2024 | 30.89 | 31.26 | 30.60 | 30.95 | 333,903 | +0.41(+1.34%) |
Mar 28, 2024 | 30.02 | 30.90 | 29.65 | 30.54 | 413,142 | +0.64(+2.13%) |
Mar 27, 2024 | 28.55 | 29.90 | 28.40 | 29.90 | 351,701 | +1.71(+6.07%) |
Mar 26, 2024 | 28.65 | 28.65 | 27.73 | 28.19 | 193,877 | -0.08(-0.28%) |
Mar 25, 2024 | 28.02 | 28.85 | 28.02 | 28.27 | 251,869 | +0.31(+1.10%) |
Mar 22, 2024 | 28.47 | 28.47 | 27.61 | 27.96 | 202,892 | -0.65(-2.26%) |
Mar 21, 2024 | 28.79 | 28.96 | 28.32 | 28.61 | 176,554 | -0.03(-0.10%) |
Mar 20, 2024 | 27.27 | 28.82 | 27.19 | 28.64 | 274,704 | +1.32(+4.85%) |
Mar 19, 2024 | 27.12 | 28.03 | 26.87 | 27.32 | 139,094 | -0.12(-0.44%) |
Mar 18, 2024 | 27.66 | 27.90 | 27.26 | 27.43 | 172,706 | -0.20(-0.72%) |
Mar 15, 2024 | 27.44 | 28.06 | 26.94 | 27.63 | 349,875 | +0.01(+0.04%) |
Mar 14, 2024 | 28.25 | 28.42 | 27.32 | 27.62 | 139,221 | -0.83(-2.90%) |
Mar 13, 2024 | 27.76 | 28.61 | 27.76 | 28.45 | 159,026 | +0.62(+2.22%) |
Mar 12, 2024 | 28.37 | 28.37 | 27.72 | 27.83 | 120,444 | -0.54(-1.89%) |
Mar 11, 2024 | 28.56 | 28.93 | 28.23 | 28.37 | 175,377 | +0.00(+0.00%) |
Mar 08, 2024 | 28.35 | 28.66 | 27.95 | 28.37 | 254,592 | +0.37(+1.31%) |
Mar 07, 2024 | 28.22 | 28.36 | 27.87 | 28.00 | 167,253 | +0.06(+0.21%) |
Mar 06, 2024 | 27.68 | 28.09 | 27.39 | 27.94 | 239,868 | +0.33(+1.19%) |
Mar 05, 2024 | 27.28 | 28.25 | 26.83 | 27.61 | 349,598 | +0.37(+1.35%) |
Mar 04, 2024 | 27.15 | 27.89 | 27.00 | 27.25 | 287,071 | +0.37(+1.37%) |
Mar 01, 2024 | 25.92 | 26.88 | 25.31 | 26.88 | 553,243 | +1.31(+5.14%) |
Feb 29, 2024 | 25.90 | 26.07 | 24.86 | 25.56 | 629,019 | +0.20(+0.78%) |
Feb 28, 2024 | 25.37 | 25.72 | 25.05 | 25.36 | 205,207 | -0.23(-0.89%) |
Feb 27, 2024 | 25.24 | 25.89 | 25.17 | 25.59 | 217,843 | +0.52(+2.06%) |
Feb 26, 2024 | 25.09 | 25.11 | 24.75 | 25.08 | 162,088 | -0.13(-0.51%) |
Feb 23, 2024 | 24.44 | 25.26 | 24.10 | 25.21 | 234,005 | +0.84(+3.43%) |
Feb 22, 2024 | 24.88 | 24.89 | 24.34 | 24.37 | 242,232 | -0.48(-1.92%) |
Feb 21, 2024 | 25.11 | 25.19 | 24.46 | 24.85 | 307,204 | -0.47(-1.85%) |
Feb 20, 2024 | 25.59 | 25.65 | 25.12 | 25.31 | 231,352 | -0.45(-1.74%) |
Feb 16, 2024 | 26.29 | 26.29 | 25.56 | 25.76 | 305,137 | -0.66(-2.49%) |
Feb 15, 2024 | 25.95 | 26.43 | 25.53 | 26.42 | 237,983 | +0.50(+1.92%) |
Feb 14, 2024 | 26.08 | 26.10 | 25.56 | 25.92 | 214,828 | +0.06(+0.23%) |
Feb 13, 2024 | 26.59 | 26.75 | 25.67 | 25.86 | 320,966 | -1.43(-5.25%) |
Feb 12, 2024 | 26.16 | 27.48 | 26.16 | 27.30 | 216,446 | +0.96(+3.63%) |
Feb 09, 2024 | 26.37 | 26.84 | 25.98 | 26.34 | 244,533 | +0.13(+0.49%) |
Feb 08, 2024 | 25.87 | 26.56 | 25.79 | 26.21 | 283,929 | +0.16(+0.61%) |
Feb 07, 2024 | 25.87 | 26.44 | 24.57 | 26.05 | 685,713 | -0.93(-3.43%) |
Feb 06, 2024 | 27.38 | 27.91 | 26.72 | 26.98 | 287,676 | +0.45(+1.69%) |
Feb 05, 2024 | 26.83 | 26.89 | 25.96 | 26.53 | 289,169 | -0.54(-1.99%) |
Feb 02, 2024 | 27.40 | 27.40 | 26.85 | 27.07 | 160,833 | -0.64(-2.30%) |
Feb 01, 2024 | 26.88 | 27.70 | 26.84 | 27.70 | 191,852 | +0.87(+3.23%) |
Jan 31, 2024 | 26.77 | 27.98 | 26.75 | 26.84 | 181,242 | -0.18(-0.66%) |
Jan 30, 2024 | 27.98 | 27.99 | 27.02 | 27.02 | 141,979 | -1.05(-3.76%) |
Jan 29, 2024 | 26.82 | 28.09 | 26.64 | 28.07 | 202,384 | +1.21(+4.52%) |
Jan 26, 2024 | 27.35 | 27.45 | 26.84 | 26.86 | 190,126 | -0.25(-0.92%) |
Jan 25, 2024 | 28.00 | 28.00 | 27.03 | 27.11 | 146,414 | -0.56(-2.01%) |
Jan 24, 2024 | 28.48 | 28.48 | 27.57 | 27.66 | 121,515 | -0.36(-1.28%) |
Jan 23, 2024 | 27.99 | 28.25 | 27.42 | 28.02 | 170,820 | +0.34(+1.22%) |
Jan 22, 2024 | 27.35 | 27.76 | 27.27 | 27.68 | 236,458 | +0.44(+1.61%) |
Jan 19, 2024 | 28.24 | 28.24 | 27.15 | 27.25 | 254,894 | -0.86(-3.05%) |
Jan 18, 2024 | 28.28 | 28.43 | 27.76 | 28.10 | 176,938 | -0.13(-0.46%) |
Jan 17, 2024 | 27.86 | 28.29 | 27.58 | 28.23 | 189,145 | -0.22(-0.77%) |
Jan 16, 2024 | 28.05 | 28.52 | 27.91 | 28.45 | 238,953 | -0.04(-0.14%) |
Jan 12, 2024 | 27.70 | 29.28 | 27.70 | 28.49 | 338,596 | +1.23(+4.53%) |
Jan 11, 2024 | 28.06 | 28.27 | 27.24 | 27.26 | 198,127 | -0.89(-3.16%) |
Jan 10, 2024 | 28.13 | 28.34 | 27.54 | 28.14 | 331,569 | -0.20(-0.70%) |
Jan 09, 2024 | 28.77 | 28.91 | 28.10 | 28.34 | 221,885 | -0.62(-2.15%) |
Jan 08, 2024 | 28.63 | 29.03 | 27.91 | 28.96 | 206,010 | +0.17(+0.58%) |
Jan 05, 2024 | 28.70 | 29.46 | 28.49 | 28.80 | 176,744 | -0.12(-0.41%) |
Jan 04, 2024 | 28.25 | 29.19 | 28.12 | 28.91 | 265,273 | +0.74(+2.63%) |
Jan 03, 2024 | 28.78 | 29.52 | 28.15 | 28.17 | 320,157 | -0.90(-3.09%) |
Jan 02, 2024 | 29.73 | 30.56 | 28.97 | 29.07 | 319,808 | -0.81(-2.71%) |
Dec 29, 2023 | 31.14 | 31.14 | 29.72 | 29.88 | 182,663 | -1.30(-4.18%) |
Dec 28, 2023 | 31.17 | 31.42 | 31.02 | 31.19 | 138,988 | -0.01(-0.03%) |
Dec 27, 2023 | 30.75 | 31.30 | 30.59 | 31.20 | 141,334 | +0.49(+1.61%) |
Dec 26, 2023 | 30.45 | 30.92 | 30.35 | 30.70 | 171,325 | +0.20(+0.65%) |
Dec 22, 2023 | 30.63 | 30.97 | 30.23 | 30.51 | 189,730 | +0.05(+0.16%) |
Dec 21, 2023 | 30.03 | 30.63 | 29.79 | 30.46 | 225,798 | +0.93(+3.14%) |
Dec 20, 2023 | 29.80 | 30.38 | 29.48 | 29.53 | 230,798 | -0.25(-0.83%) |
Dec 19, 2023 | 29.25 | 30.03 | 29.11 | 29.77 | 232,976 | +0.97(+3.36%) |
Dec 18, 2023 | 29.68 | 29.85 | 28.79 | 28.81 | 202,894 | -0.64(-2.18%) |
Dec 15, 2023 | 30.25 | 30.35 | 29.40 | 29.45 | 274,443 | -0.42(-1.42%) |
Dec 14, 2023 | 30.10 | 30.67 | 29.81 | 29.87 | 259,622 | +0.18(+0.60%) |
Dec 13, 2023 | 27.66 | 29.70 | 27.43 | 29.70 | 325,669 | +2.13(+7.74%) |
Dec 12, 2023 | 28.29 | 28.29 | 27.54 | 27.56 | 365,003 | -0.83(-2.92%) |
Dec 11, 2023 | 29.04 | 29.31 | 28.34 | 28.39 | 234,371 | -0.80(-2.74%) |
Dec 08, 2023 | 29.04 | 29.54 | 28.97 | 29.19 | 232,999 | +0.14(+0.48%) |
Dec 07, 2023 | 29.19 | 29.40 | 28.84 | 29.05 | 184,028 | +0.07(+0.24%) |
Dec 06, 2023 | 29.39 | 29.90 | 28.84 | 28.98 | 208,976 | -0.20(-0.68%) |
Dec 05, 2023 | 30.13 | 30.21 | 29.06 | 29.18 | 284,591 | -1.00(-3.31%) |
Dec 04, 2023 | 29.26 | 30.18 | 29.11 | 30.18 | 302,313 | +0.73(+2.48%) |
Dec 01, 2023 | 28.35 | 29.54 | 28.16 | 29.45 | 406,967 | +1.14(+4.01%) |
Nov 30, 2023 | 28.36 | 28.71 | 28.08 | 28.31 | 252,812 | +0.08(+0.28%) |
Nov 29, 2023 | 28.37 | 28.71 | 28.06 | 28.23 | 277,501 | -0.04(-0.14%) |
Nov 28, 2023 | 27.77 | 28.78 | 27.40 | 28.27 | 295,574 | +0.51(+1.85%) |
Nov 27, 2023 | 27.48 | 27.90 | 27.36 | 27.76 | 187,211 | +0.28(+1.01%) |
Nov 24, 2023 | 27.68 | 27.97 | 27.42 | 27.48 | 76,080 | -0.01(-0.04%) |
Nov 22, 2023 | 27.74 | 27.77 | 27.25 | 27.49 | 259,116 | -0.21(-0.77%) |
Nov 21, 2023 | 27.53 | 28.30 | 27.00 | 27.70 | 393,283 | +1.08(+4.06%) |
Nov 20, 2023 | 26.09 | 26.83 | 26.06 | 26.62 | 179,740 | +0.41(+1.58%) |
Nov 17, 2023 | 26.12 | 26.26 | 25.71 | 26.21 | 310,530 | +0.43(+1.69%) |
Nov 16, 2023 | 25.39 | 26.01 | 25.16 | 25.77 | 310,244 | +0.22(+0.85%) |
Nov 15, 2023 | 25.99 | 26.34 | 25.30 | 25.56 | 372,649 | -0.42(-1.64%) |
Nov 14, 2023 | 24.56 | 26.08 | 24.56 | 25.98 | 621,522 | +1.56(+6.39%) |
Nov 13, 2023 | 24.20 | 24.47 | 23.96 | 24.42 | 386,957 | +0.16(+0.65%) |
Nov 10, 2023 | 24.05 | 24.51 | 24.01 | 24.26 | 404,171 | +0.24(+0.99%) |
Nov 09, 2023 | 24.45 | 25.12 | 23.97 | 24.02 | 371,980 | -0.24(-0.98%) |
Nov 08, 2023 | 23.49 | 25.89 | 22.86 | 24.26 | 1,035,956 | -1.77(-6.79%) |
Nov 07, 2023 | 26.91 | 26.95 | 25.31 | 26.03 | 461,084 | -0.82(-3.05%) |
Nov 06, 2023 | 26.89 | 27.61 | 26.85 | 26.85 | 643,652 | -0.10(-0.37%) |
Nov 03, 2023 | 27.01 | 27.23 | 26.68 | 26.95 | 199,007 | +0.44(+1.68%) |
Nov 02, 2023 | 26.11 | 26.60 | 26.07 | 26.50 | 399,383 | +0.79(+3.07%) |
Nov 01, 2023 | 26.75 | 26.82 | 25.21 | 25.71 | 439,415 | -1.04(-3.88%) |
Oct 31, 2023 | 26.99 | 27.21 | 26.63 | 26.75 | 239,507 | -0.18(-0.66%) |
Oct 30, 2023 | 27.46 | 27.70 | 26.67 | 26.93 | 222,910 | -0.47(-1.73%) |
Oct 27, 2023 | 28.06 | 28.06 | 27.21 | 27.40 | 162,791 | -0.39(-1.39%) |
Oct 26, 2023 | 27.74 | 27.98 | 27.33 | 27.79 | 277,768 | +0.05(+0.18%) |
Oct 25, 2023 | 27.77 | 28.20 | 27.56 | 27.74 | 327,882 | -0.17(-0.60%) |
Oct 24, 2023 | 28.56 | 28.78 | 27.83 | 27.91 | 135,983 | -0.61(-2.15%) |
Oct 23, 2023 | 28.38 | 28.81 | 27.98 | 28.52 | 178,579 | -0.09(-0.31%) |
Oct 20, 2023 | 28.99 | 29.30 | 28.52 | 28.61 | 222,183 | -0.31(-1.06%) |
Oct 19, 2023 | 29.19 | 29.43 | 28.75 | 28.91 | 183,285 | -0.46(-1.58%) |
Oct 18, 2023 | 29.56 | 30.06 | 29.24 | 29.38 | 205,396 | -0.35(-1.16%) |
Oct 17, 2023 | 29.42 | 29.93 | 29.41 | 29.73 | 183,037 | +0.16(+0.53%) |
Oct 16, 2023 | 30.38 | 30.55 | 29.45 | 29.57 | 221,553 | -0.63(-2.09%) |
Oct 13, 2023 | 29.66 | 30.96 | 29.66 | 30.20 | 372,012 | +0.74(+2.52%) |
Oct 12, 2023 | 29.46 | 29.59 | 29.08 | 29.46 | 181,468 | +0.00(+0.00%) |
Oct 11, 2023 | 29.11 | 29.61 | 29.02 | 29.46 | 194,918 | +0.34(+1.15%) |
Oct 10, 2023 | 28.44 | 29.15 | 28.38 | 29.12 | 246,239 | +0.75(+2.65%) |
Oct 09, 2023 | 28.63 | 28.89 | 28.21 | 28.37 | 281,284 | -0.22(-0.76%) |
Oct 06, 2023 | 28.28 | 28.67 | 27.27 | 28.59 | 237,208 | +0.56(+2.01%) |
Oct 05, 2023 | 27.70 | 28.07 | 27.39 | 28.03 | 356,516 | +0.33(+1.20%) |
Oct 04, 2023 | 27.51 | 27.95 | 27.32 | 27.69 | 389,647 | +0.19(+0.68%) |
Oct 03, 2023 | 27.79 | 28.14 | 27.46 | 27.51 | 378,820 | -0.37(-1.34%) |
Oct 02, 2023 | 28.77 | 28.77 | 27.60 | 27.88 | 333,288 | -0.89(-3.10%) |
Sep 29, 2023 | 29.35 | 29.60 | 28.69 | 28.77 | 209,316 | -0.40(-1.38%) |
Sep 28, 2023 | 28.39 | 29.17 | 28.37 | 29.17 | 265,084 | +0.73(+2.55%) |
Sep 27, 2023 | 28.83 | 29.24 | 28.19 | 28.45 | 435,428 | -0.31(-1.09%) |
Sep 26, 2023 | 29.58 | 29.80 | 28.42 | 28.76 | 498,611 | -0.87(-2.95%) |
Sep 25, 2023 | 28.94 | 29.70 | 28.90 | 29.63 | 714,946 | -0.42(-1.40%) |
Sep 22, 2023 | 30.64 | 30.95 | 29.84 | 30.06 | 328,491 | -0.42(-1.38%) |
Sep 21, 2023 | 30.24 | 31.27 | 29.84 | 30.48 | 357,604 | -0.15(-0.48%) |
Sep 20, 2023 | 31.52 | 31.82 | 30.26 | 30.63 | 475,207 | -0.64(-2.04%) |
Sep 19, 2023 | 31.83 | 32.20 | 31.07 | 31.26 | 219,227 | -0.63(-1.98%) |
Sep 18, 2023 | 31.19 | 32.06 | 30.77 | 31.90 | 311,481 | +0.82(+2.64%) |
Sep 15, 2023 | 33.13 | 33.13 | 30.97 | 31.08 | 580,087 | -2.10(-6.33%) |
Sep 14, 2023 | 34.18 | 34.39 | 32.78 | 33.18 | 260,630 | -0.56(-1.66%) |
Sep 13, 2023 | 33.81 | 34.29 | 33.05 | 33.73 | 373,118 | -0.16(-0.46%) |
Sep 12, 2023 | 34.53 | 34.68 | 33.81 | 33.89 | 172,017 | -0.83(-2.40%) |
Sep 11, 2023 | 34.95 | 35.45 | 34.21 | 34.73 | 193,231 | +0.13(+0.37%) |
Sep 08, 2023 | 34.34 | 35.04 | 33.67 | 34.60 | 231,169 | +0.77(+2.28%) |
Sep 07, 2023 | 34.15 | 34.35 | 33.42 | 33.83 | 239,568 | -0.32(-0.95%) |
Sep 06, 2023 | 35.29 | 35.29 | 34.10 | 34.15 | 324,174 | -0.81(-2.32%) |
Sep 05, 2023 | 36.03 | 36.23 | 34.34 | 34.96 | 352,110 | -1.14(-3.17%) |
Sep 01, 2023 | 34.34 | 37.30 | 33.53 | 36.11 | 696,104 | +3.56(+10.93%) |
Aug 31, 2023 | 33.01 | 33.31 | 32.37 | 32.55 | 342,180 | -0.57(-1.73%) |
Aug 30, 2023 | 33.23 | 33.50 | 32.64 | 33.12 | 192,359 | -0.20(-0.60%) |
Aug 29, 2023 | 32.59 | 33.40 | 32.59 | 33.32 | 238,368 | +0.73(+2.25%) |
Aug 28, 2023 | 32.23 | 32.63 | 32.21 | 32.59 | 179,153 | +0.45(+1.40%) |
Aug 25, 2023 | 32.16 | 32.33 | 31.68 | 32.14 | 216,744 | +0.07(+0.21%) |
Aug 24, 2023 | 32.92 | 33.20 | 32.04 | 32.07 | 298,755 | -1.02(-3.07%) |
Aug 23, 2023 | 33.01 | 33.47 | 32.69 | 33.09 | 320,405 | +0.07(+0.22%) |
Aug 22, 2023 | 33.40 | 33.42 | 32.80 | 33.01 | 124,903 | -0.11(-0.32%) |
Aug 21, 2023 | 33.23 | 33.41 | 32.81 | 33.12 | 110,303 | -0.15(-0.46%) |
Aug 18, 2023 | 33.18 | 33.48 | 32.82 | 33.27 | 234,674 | -0.10(-0.31%) |
Aug 17, 2023 | 33.28 | 33.49 | 33.10 | 33.38 | 88,153 | +0.08(+0.23%) |
Aug 16, 2023 | 33.38 | 33.59 | 33.15 | 33.30 | 179,432 | +0.01(+0.03%) |
Aug 15, 2023 | 34.18 | 34.32 | 33.24 | 33.29 | 171,473 | -1.05(-3.06%) |
Aug 14, 2023 | 34.74 | 34.74 | 34.11 | 34.34 | 136,487 | -0.49(-1.40%) |
Aug 11, 2023 | 34.84 | 35.78 | 34.55 | 34.83 | 167,561 | -0.02(-0.05%) |
Aug 10, 2023 | 35.64 | 35.86 | 34.67 | 34.85 | 203,241 | -0.79(-2.22%) |
Aug 09, 2023 | 35.89 | 35.93 | 35.32 | 35.64 | 137,840 | -0.34(-0.95%) |
Aug 08, 2023 | 36.63 | 36.63 | 35.92 | 35.98 | 151,998 | -0.78(-2.13%) |
Aug 07, 2023 | 36.98 | 37.27 | 36.24 | 36.76 | 155,636 | -0.22(-0.59%) |
Aug 04, 2023 | 37.34 | 38.02 | 36.91 | 36.98 | 188,572 | -0.09(-0.23%) |
Aug 03, 2023 | 37.26 | 37.50 | 36.80 | 37.07 | 105,688 | -0.52(-1.40%) |
Aug 02, 2023 | 38.61 | 38.61 | 37.41 | 37.59 | 139,490 | -1.15(-2.98%) |
Aug 01, 2023 | 38.66 | 39.12 | 38.34 | 38.75 | 106,045 | -0.16(-0.42%) |
Jul 31, 2023 | 38.39 | 39.11 | 38.39 | 38.91 | 100,828 | +0.23(+0.59%) |
Jul 28, 2023 | 38.27 | 38.86 | 38.24 | 38.68 | 132,883 | +0.72(+1.91%) |
Jul 27, 2023 | 39.95 | 40.17 | 37.87 | 37.96 | 207,208 | -1.99(-4.99%) |
Jul 26, 2023 | 39.42 | 40.06 | 39.42 | 39.95 | 177,199 | +0.53(+1.36%) |
Jul 25, 2023 | 39.24 | 39.88 | 39.20 | 39.42 | 109,554 | +0.17(+0.44%) |
Jul 24, 2023 | 38.67 | 39.83 | 38.63 | 39.24 | 149,300 | +0.53(+1.38%) |
Jul 21, 2023 | 38.92 | 38.92 | 38.08 | 38.71 | 221,515 | -0.03(-0.07%) |
Jul 20, 2023 | 38.98 | 39.00 | 38.23 | 38.74 | 176,757 | -0.25(-0.64%) |
Jul 19, 2023 | 38.67 | 39.18 | 38.27 | 38.99 | 137,811 | +0.18(+0.47%) |
Jul 18, 2023 | 38.58 | 38.93 | 38.03 | 38.80 | 147,318 | +0.27(+0.69%) |
Jul 17, 2023 | 37.64 | 38.63 | 37.47 | 38.54 | 116,871 | +0.75(+1.98%) |
Jul 14, 2023 | 37.74 | 37.91 | 37.07 | 37.79 | 134,944 | -0.01(-0.04%) |
Jul 13, 2023 | 37.25 | 37.82 | 36.97 | 37.80 | 190,039 | +0.65(+1.74%) |
Jul 12, 2023 | 36.67 | 37.36 | 36.57 | 37.16 | 176,746 | +0.84(+2.30%) |
Jul 11, 2023 | 35.35 | 36.34 | 35.24 | 36.32 | 103,366 | +0.99(+2.79%) |
Jul 10, 2023 | 34.71 | 35.34 | 34.54 | 35.34 | 98,853 | +0.56(+1.61%) |
Jul 07, 2023 | 34.37 | 35.10 | 34.37 | 34.78 | 162,239 | +0.48(+1.41%) |
Jul 06, 2023 | 34.48 | 34.56 | 33.93 | 34.29 | 91,270 | -0.43(-1.23%) |
Jul 05, 2023 | 35.65 | 35.65 | 34.57 | 34.72 | 117,846 | -1.03(-2.87%) |
Jul 03, 2023 | 35.53 | 35.93 | 35.43 | 35.74 | 56,039 | +0.21(+0.60%) |
Jun 30, 2023 | 34.86 | 35.66 | 34.67 | 35.53 | 303,708 | +0.75(+2.17%) |
Jun 29, 2023 | 34.00 | 34.88 | 34.00 | 34.78 | 125,461 | +0.82(+2.40%) |
Jun 28, 2023 | 34.04 | 34.25 | 33.74 | 33.96 | 105,192 | -0.08(-0.22%) |
Jun 27, 2023 | 34.51 | 34.51 | 33.71 | 34.04 | 140,065 | -0.30(-0.88%) |
Jun 26, 2023 | 34.25 | 35.11 | 34.25 | 34.34 | 178,820 | +0.13(+0.39%) |
Jun 23, 2023 | 35.35 | 35.64 | 33.92 | 34.21 | 606,425 | -1.60(-4.48%) |
Jun 22, 2023 | 36.07 | 36.07 | 35.24 | 35.81 | 106,974 | -0.26(-0.71%) |
Jun 21, 2023 | 34.90 | 36.29 | 34.90 | 36.07 | 223,002 | +1.17(+3.35%) |
Jun 20, 2023 | 34.10 | 35.07 | 33.89 | 34.90 | 176,355 | +0.75(+2.20%) |
Jun 16, 2023 | 34.55 | 35.78 | 34.07 | 34.15 | 282,846 | -0.11(-0.33%) |
Jun 15, 2023 | 34.77 | 35.18 | 33.87 | 34.26 | 206,733 | -0.73(-2.09%) |
Jun 14, 2023 | 35.47 | 35.81 | 34.54 | 34.99 | 107,705 | -0.44(-1.23%) |
Jun 13, 2023 | 35.26 | 35.93 | 35.26 | 35.43 | 118,747 | +0.20(+0.57%) |
Jun 12, 2023 | 35.44 | 35.59 | 34.97 | 35.23 | 100,977 | -0.13(-0.38%) |
Jun 09, 2023 | 35.66 | 35.80 | 34.89 | 35.36 | 100,510 | -0.59(-1.65%) |
Jun 08, 2023 | 35.92 | 36.44 | 35.59 | 35.96 | 139,692 | +0.03(+0.09%) |
Jun 07, 2023 | 35.46 | 37.02 | 35.46 | 35.92 | 323,599 | +0.53(+1.50%) |
Jun 06, 2023 | 34.35 | 35.88 | 34.12 | 35.39 | 339,952 | +1.04(+3.04%) |
Jun 05, 2023 | 34.39 | 34.96 | 34.00 | 34.35 | 214,563 | +1.03(+3.11%) |
Jun 02, 2023 | 33.17 | 33.60 | 32.74 | 33.31 | 122,002 | +0.59(+1.80%) |
Jun 01, 2023 | 32.26 | 33.16 | 32.10 | 32.73 | 95,849 | +0.58(+1.80%) |
May 31, 2023 | 33.01 | 33.01 | 31.20 | 32.15 | 234,293 | -1.13(-3.39%) |
May 30, 2023 | 33.80 | 33.97 | 33.16 | 33.28 | 82,735 | -0.43(-1.27%) |
May 26, 2023 | 32.91 | 33.99 | 32.87 | 33.70 | 152,246 | +0.71(+2.16%) |
May 25, 2023 | 34.34 | 34.34 | 32.92 | 32.99 | 110,577 | -1.27(-3.71%) |
May 24, 2023 | 35.06 | 35.06 | 34.14 | 34.26 | 136,108 | -0.84(-2.41%) |
May 23, 2023 | 35.35 | 35.62 | 35.05 | 35.11 | 293,495 | -0.30(-0.86%) |
May 22, 2023 | 35.26 | 35.71 | 35.16 | 35.41 | 115,143 | +0.15(+0.43%) |
May 19, 2023 | 35.49 | 35.83 | 34.96 | 35.26 | 165,140 | +0.07(+0.19%) |
May 18, 2023 | 34.52 | 35.41 | 34.17 | 35.19 | 161,900 | +0.66(+1.92%) |
May 17, 2023 | 34.44 | 34.62 | 34.11 | 34.53 | 184,831 | +0.34(+1.00%) |
May 16, 2023 | 34.79 | 35.30 | 34.14 | 34.19 | 187,311 | -0.67(-1.93%) |
May 15, 2023 | 35.69 | 35.69 | 34.22 | 34.86 | 244,823 | -0.58(-1.63%) |
May 12, 2023 | 35.74 | 36.06 | 35.32 | 35.44 | 152,184 | -0.03(-0.08%) |
May 11, 2023 | 35.86 | 35.98 | 33.86 | 35.47 | 216,568 | -0.60(-1.66%) |
May 10, 2023 | 35.59 | 36.38 | 34.34 | 36.07 | 532,339 | +1.38(+3.97%) |
May 09, 2023 | 34.73 | 35.06 | 34.63 | 34.69 | 208,392 | -0.10(-0.30%) |
May 08, 2023 | 34.32 | 35.38 | 34.32 | 34.79 | 126,914 | +0.34(+0.99%) |
May 05, 2023 | 33.57 | 34.48 | 33.57 | 34.45 | 142,993 | +1.25(+3.77%) |
May 04, 2023 | 32.90 | 33.73 | 32.77 | 33.20 | 158,006 | +0.12(+0.37%) |
May 03, 2023 | 33.69 | 33.85 | 33.00 | 33.08 | 150,840 | -0.62(-1.83%) |
May 02, 2023 | 33.91 | 33.93 | 33.16 | 33.69 | 180,718 | -0.23(-0.67%) |