Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.17 | 28.57 | 26.83 | 27.44 | 1,234,100 | -0.05(-0.18%) |
Apr 29, 2024 | 27.32 | 27.81 | 26.93 | 27.49 | 1,566,544 | +0.32(+1.18%) |
Apr 26, 2024 | 27.80 | 27.97 | 26.97 | 27.17 | 1,414,961 | -0.58(-2.09%) |
Apr 25, 2024 | 28.21 | 28.52 | 27.44 | 27.75 | 1,270,174 | -1.05(-3.65%) |
Apr 24, 2024 | 28.72 | 29.54 | 28.40 | 28.80 | 731,097 | +0.19(+0.66%) |
Apr 23, 2024 | 28.94 | 29.86 | 28.54 | 28.61 | 1,063,348 | -0.13(-0.45%) |
Apr 22, 2024 | 28.59 | 28.89 | 27.92 | 28.74 | 874,402 | +0.52(+1.84%) |
Apr 19, 2024 | 28.27 | 28.64 | 27.33 | 28.22 | 1,079,133 | -0.10(-0.35%) |
Apr 18, 2024 | 28.21 | 29.22 | 27.99 | 28.32 | 1,227,311 | -0.11(-0.39%) |
Apr 17, 2024 | 30.20 | 30.34 | 28.23 | 28.43 | 1,805,188 | -1.97(-6.48%) |
Apr 16, 2024 | 30.34 | 30.96 | 29.72 | 30.40 | 970,050 | -0.07(-0.23%) |
Apr 15, 2024 | 29.51 | 30.61 | 29.28 | 30.47 | 1,199,779 | +1.12(+3.82%) |
Apr 12, 2024 | 30.50 | 30.52 | 28.79 | 29.35 | 1,484,363 | -1.37(-4.46%) |
Apr 11, 2024 | 30.72 | 31.19 | 29.82 | 30.72 | 821,647 | -0.16(-0.52%) |
Apr 10, 2024 | 31.00 | 31.16 | 30.39 | 30.88 | 760,232 | -0.29(-0.93%) |
Apr 09, 2024 | 30.91 | 31.51 | 30.61 | 31.17 | 676,764 | +0.65(+2.13%) |
Apr 08, 2024 | 31.08 | 31.38 | 30.00 | 30.52 | 1,053,324 | -0.96(-3.05%) |
Apr 05, 2024 | 30.75 | 32.40 | 30.09 | 31.48 | 1,037,284 | +0.64(+2.08%) |
Apr 04, 2024 | 31.37 | 31.70 | 30.79 | 30.84 | 1,152,448 | -0.34(-1.09%) |
Apr 03, 2024 | 30.42 | 31.25 | 29.90 | 31.18 | 1,021,634 | +0.40(+1.30%) |
Apr 02, 2024 | 30.89 | 32.12 | 30.49 | 30.78 | 901,267 | -0.83(-2.63%) |
Apr 01, 2024 | 31.91 | 32.27 | 31.41 | 31.61 | 904,020 | -0.70(-2.17%) |
Mar 28, 2024 | 32.84 | 32.95 | 31.53 | 32.31 | 1,260,187 | -0.21(-0.65%) |
Mar 27, 2024 | 31.56 | 33.13 | 31.27 | 32.52 | 932,769 | +1.09(+3.47%) |
Mar 26, 2024 | 31.34 | 32.03 | 31.15 | 31.43 | 801,326 | +0.21(+0.67%) |
Mar 25, 2024 | 32.42 | 32.78 | 31.04 | 31.22 | 888,913 | -0.98(-3.04%) |
Mar 22, 2024 | 32.95 | 33.00 | 31.53 | 32.20 | 1,447,789 | -0.89(-2.69%) |
Mar 21, 2024 | 35.75 | 35.97 | 31.93 | 33.09 | 3,532,943 | +1.52(+4.81%) |
Mar 20, 2024 | 30.84 | 31.63 | 30.18 | 31.57 | 795,165 | +0.48(+1.54%) |
Mar 19, 2024 | 30.00 | 31.70 | 29.95 | 31.09 | 1,024,153 | +0.82(+2.71%) |
Mar 18, 2024 | 30.33 | 30.81 | 29.99 | 30.27 | 1,236,581 | -0.26(-0.85%) |
Mar 15, 2024 | 30.58 | 31.07 | 30.02 | 30.53 | 1,785,212 | -0.17(-0.55%) |
Mar 14, 2024 | 31.98 | 31.98 | 29.71 | 30.70 | 1,601,518 | -1.12(-3.52%) |
Mar 13, 2024 | 32.46 | 32.69 | 30.49 | 31.82 | 1,151,789 | +0.32(+1.02%) |
Mar 12, 2024 | 32.16 | 32.48 | 31.32 | 31.50 | 1,042,732 | -0.44(-1.38%) |
Mar 11, 2024 | 31.69 | 32.46 | 31.31 | 31.94 | 904,918 | +0.25(+0.79%) |
Mar 08, 2024 | 32.89 | 33.69 | 31.35 | 31.69 | 1,646,933 | -0.75(-2.31%) |
Mar 07, 2024 | 33.12 | 33.43 | 32.38 | 32.44 | 873,927 | -0.62(-1.88%) |
Mar 06, 2024 | 34.45 | 34.83 | 32.90 | 33.06 | 1,933,230 | -0.91(-2.68%) |
Mar 05, 2024 | 34.68 | 35.21 | 33.91 | 33.97 | 837,808 | -0.77(-2.22%) |
Mar 04, 2024 | 35.59 | 35.85 | 33.73 | 34.74 | 1,115,151 | -0.56(-1.59%) |
Mar 01, 2024 | 35.63 | 37.15 | 35.25 | 35.30 | 995,840 | -0.07(-0.20%) |
Feb 29, 2024 | 38.31 | 38.31 | 34.85 | 35.37 | 1,587,206 | -2.29(-6.08%) |
Feb 28, 2024 | 37.59 | 38.21 | 36.88 | 37.66 | 1,082,089 | -0.70(-1.82%) |
Feb 27, 2024 | 38.42 | 39.55 | 38.16 | 38.36 | 1,278,181 | +0.21(+0.55%) |
Feb 26, 2024 | 36.64 | 38.48 | 36.64 | 38.15 | 942,330 | +1.15(+3.11%) |
Feb 23, 2024 | 35.94 | 37.45 | 35.94 | 37.00 | 899,591 | +1.01(+2.81%) |
Feb 22, 2024 | 36.45 | 36.67 | 35.83 | 35.99 | 958,977 | -0.51(-1.40%) |
Feb 21, 2024 | 37.50 | 37.96 | 36.02 | 36.50 | 859,402 | -1.00(-2.67%) |
Feb 20, 2024 | 38.14 | 39.20 | 37.44 | 37.50 | 1,444,878 | +0.36(+0.97%) |
Feb 16, 2024 | 37.41 | 37.78 | 36.89 | 37.14 | 614,251 | -0.66(-1.75%) |
Feb 15, 2024 | 38.07 | 38.91 | 37.31 | 37.80 | 1,200,058 | +0.00(+0.00%) |
Feb 14, 2024 | 37.26 | 38.16 | 36.96 | 37.80 | 1,101,333 | +0.88(+2.38%) |
Feb 13, 2024 | 35.84 | 38.24 | 35.51 | 36.92 | 1,964,081 | +0.23(+0.63%) |
Feb 12, 2024 | 33.95 | 36.75 | 33.95 | 36.69 | 1,402,064 | +1.19(+3.35%) |
Feb 09, 2024 | 35.85 | 36.18 | 35.26 | 35.50 | 547,740 | +0.23(+0.65%) |
Feb 08, 2024 | 35.22 | 35.69 | 34.83 | 35.27 | 687,873 | +0.03(+0.09%) |
Feb 07, 2024 | 36.47 | 36.47 | 35.17 | 35.24 | 890,900 | -1.22(-3.35%) |
Feb 06, 2024 | 36.58 | 36.99 | 35.17 | 36.46 | 1,070,196 | -0.15(-0.41%) |
Feb 05, 2024 | 34.26 | 36.80 | 34.17 | 36.61 | 1,348,917 | +1.68(+4.81%) |
Feb 02, 2024 | 35.74 | 35.80 | 34.89 | 34.93 | 1,315,078 | -1.14(-3.16%) |
Feb 01, 2024 | 36.23 | 36.50 | 35.51 | 36.07 | 1,372,050 | -0.34(-0.93%) |
Jan 31, 2024 | 37.20 | 37.53 | 35.92 | 36.41 | 1,538,600 | -0.99(-2.65%) |
Jan 30, 2024 | 38.73 | 39.12 | 37.37 | 37.40 | 1,425,066 | -1.92(-4.88%) |
Jan 29, 2024 | 38.25 | 39.37 | 38.24 | 39.32 | 679,730 | +1.07(+2.80%) |
Jan 26, 2024 | 38.45 | 38.59 | 37.32 | 38.25 | 742,026 | +0.01(+0.03%) |
Jan 25, 2024 | 39.09 | 39.39 | 38.00 | 38.24 | 937,940 | -0.40(-1.04%) |
Jan 24, 2024 | 39.90 | 40.12 | 38.51 | 38.64 | 921,598 | -0.72(-1.83%) |
Jan 23, 2024 | 40.17 | 40.36 | 38.84 | 39.36 | 1,137,313 | -0.68(-1.70%) |
Jan 22, 2024 | 40.53 | 41.38 | 39.89 | 40.04 | 1,156,628 | -0.33(-0.82%) |
Jan 19, 2024 | 40.54 | 40.54 | 39.39 | 40.37 | 1,201,256 | -0.17(-0.42%) |
Jan 18, 2024 | 41.03 | 41.03 | 39.83 | 40.54 | 815,289 | -0.42(-1.03%) |
Jan 17, 2024 | 41.69 | 42.14 | 40.44 | 40.96 | 1,031,603 | -1.29(-3.05%) |
Jan 16, 2024 | 42.07 | 42.44 | 41.10 | 42.25 | 1,164,084 | -0.11(-0.26%) |
Jan 12, 2024 | 43.00 | 43.92 | 41.19 | 42.36 | 1,476,560 | -0.51(-1.19%) |
Jan 11, 2024 | 42.78 | 43.16 | 41.03 | 42.87 | 2,124,935 | -0.41(-0.95%) |
Jan 10, 2024 | 43.84 | 44.45 | 42.71 | 43.28 | 1,488,439 | -0.51(-1.16%) |
Jan 09, 2024 | 42.45 | 45.58 | 41.11 | 43.79 | 2,126,423 | +0.58(+1.34%) |
Jan 08, 2024 | 42.12 | 43.27 | 41.01 | 43.21 | 1,700,552 | +0.43(+1.01%) |
Jan 05, 2024 | 38.59 | 43.47 | 38.59 | 42.78 | 2,952,740 | +3.89(+10.00%) |
Jan 04, 2024 | 38.85 | 39.13 | 37.71 | 38.89 | 2,106,016 | +0.12(+0.31%) |
Jan 03, 2024 | 40.55 | 40.81 | 38.47 | 38.77 | 1,736,633 | -2.62(-6.33%) |
Jan 02, 2024 | 41.50 | 42.62 | 41.02 | 41.39 | 900,101 | -0.74(-1.76%) |
Dec 29, 2023 | 42.27 | 42.79 | 41.39 | 42.13 | 899,377 | -0.22(-0.52%) |
Dec 28, 2023 | 43.69 | 43.88 | 41.90 | 42.35 | 1,167,952 | -1.21(-2.78%) |
Dec 27, 2023 | 44.50 | 44.85 | 43.38 | 43.56 | 1,151,565 | -0.63(-1.43%) |
Dec 26, 2023 | 42.34 | 44.40 | 41.98 | 44.19 | 1,800,190 | +2.71(+6.53%) |
Dec 22, 2023 | 39.18 | 42.00 | 39.16 | 41.48 | 1,717,176 | +2.38(+6.09%) |
Dec 21, 2023 | 40.41 | 40.67 | 38.23 | 39.10 | 3,781,490 | +2.92(+8.07%) |
Dec 20, 2023 | 36.80 | 38.43 | 35.86 | 36.18 | 5,674,089 | -5.33(-12.84%) |
Dec 19, 2023 | 41.78 | 42.50 | 40.80 | 41.51 | 1,328,400 | +0.30(+0.73%) |
Dec 18, 2023 | 42.45 | 42.58 | 41.08 | 41.21 | 1,449,663 | -1.53(-3.58%) |
Dec 15, 2023 | 42.74 | 42.92 | 41.65 | 42.74 | 2,493,004 | +0.16(+0.38%) |
Dec 14, 2023 | 44.50 | 44.70 | 41.61 | 42.58 | 2,134,929 | -1.01(-2.32%) |
Dec 13, 2023 | 43.50 | 43.83 | 41.89 | 43.59 | 1,765,467 | -0.01(-0.02%) |
Dec 12, 2023 | 40.29 | 43.84 | 40.26 | 43.60 | 2,959,212 | +3.82(+9.60%) |
Dec 11, 2023 | 39.10 | 39.95 | 38.22 | 39.78 | 1,017,568 | +0.59(+1.51%) |
Dec 08, 2023 | 39.63 | 40.26 | 38.57 | 39.19 | 972,778 | -1.08(-2.68%) |
Dec 07, 2023 | 39.15 | 40.40 | 38.98 | 40.27 | 943,341 | +1.25(+3.20%) |
Dec 06, 2023 | 39.65 | 40.12 | 38.33 | 39.02 | 1,053,656 | -0.91(-2.28%) |
Dec 05, 2023 | 40.45 | 40.84 | 39.63 | 39.93 | 1,001,943 | -0.88(-2.16%) |
Dec 04, 2023 | 39.91 | 40.94 | 39.00 | 40.81 | 1,796,725 | +0.26(+0.64%) |
Dec 01, 2023 | 39.35 | 40.66 | 38.14 | 40.55 | 2,504,971 | +1.42(+3.63%) |
Nov 30, 2023 | 38.81 | 40.90 | 38.47 | 39.13 | 3,045,828 | +0.89(+2.33%) |
Nov 29, 2023 | 36.18 | 40.00 | 36.16 | 38.24 | 2,431,097 | +2.23(+6.19%) |
Nov 28, 2023 | 34.52 | 36.81 | 32.34 | 36.01 | 3,424,401 | +2.47(+7.36%) |
Nov 27, 2023 | 33.42 | 33.70 | 31.84 | 33.54 | 1,311,673 | +0.12(+0.36%) |
Nov 24, 2023 | 32.63 | 34.15 | 32.49 | 33.42 | 413,258 | +0.75(+2.28%) |
Nov 22, 2023 | 33.30 | 34.08 | 32.36 | 32.67 | 857,990 | -0.29(-0.86%) |
Nov 21, 2023 | 33.27 | 33.90 | 32.95 | 32.96 | 733,384 | -0.84(-2.49%) |
Nov 20, 2023 | 34.28 | 35.09 | 33.66 | 33.80 | 716,019 | -0.02(-0.06%) |
Nov 17, 2023 | 34.05 | 34.40 | 33.62 | 33.82 | 748,374 | +0.10(+0.30%) |
Nov 16, 2023 | 33.80 | 34.44 | 33.44 | 33.72 | 1,120,952 | -0.52(-1.52%) |
Nov 15, 2023 | 34.97 | 35.91 | 34.24 | 34.24 | 1,229,027 | -0.73(-2.09%) |
Nov 14, 2023 | 34.24 | 35.00 | 33.83 | 34.97 | 1,370,070 | +2.17(+6.62%) |
Nov 13, 2023 | 32.37 | 33.35 | 31.60 | 32.80 | 961,105 | +0.17(+0.52%) |
Nov 10, 2023 | 31.84 | 32.82 | 31.52 | 32.63 | 973,466 | +1.32(+4.22%) |
Nov 09, 2023 | 32.66 | 33.27 | 31.18 | 31.31 | 1,690,662 | -2.08(-6.23%) |
Nov 08, 2023 | 34.67 | 34.67 | 33.20 | 33.39 | 856,349 | -1.21(-3.50%) |
Nov 07, 2023 | 33.75 | 35.22 | 33.43 | 34.60 | 1,424,864 | +0.86(+2.55%) |
Nov 06, 2023 | 34.04 | 34.37 | 33.23 | 33.74 | 1,198,661 | -0.25(-0.74%) |
Nov 03, 2023 | 33.58 | 34.54 | 33.12 | 33.99 | 1,085,143 | +0.90(+2.72%) |
Nov 02, 2023 | 33.58 | 34.16 | 32.38 | 33.09 | 1,008,738 | -0.38(-1.14%) |
Nov 01, 2023 | 33.15 | 33.86 | 32.68 | 33.47 | 1,142,360 | +0.42(+1.27%) |
Oct 31, 2023 | 32.69 | 33.60 | 31.71 | 33.05 | 1,856,645 | +0.13(+0.39%) |
Oct 30, 2023 | 33.59 | 34.17 | 32.88 | 32.92 | 1,115,824 | -0.50(-1.50%) |
Oct 27, 2023 | 34.32 | 34.54 | 33.20 | 33.42 | 1,111,617 | -0.83(-2.42%) |
Oct 26, 2023 | 34.04 | 34.64 | 33.62 | 34.25 | 1,135,070 | +0.30(+0.87%) |
Oct 25, 2023 | 34.66 | 35.04 | 33.54 | 33.95 | 920,496 | -1.05(-2.99%) |
Oct 24, 2023 | 34.64 | 35.52 | 34.13 | 35.00 | 1,270,747 | +1.20(+3.55%) |
Oct 23, 2023 | 33.88 | 35.23 | 32.58 | 33.80 | 3,604,030 | -1.26(-3.59%) |
Oct 20, 2023 | 36.20 | 36.27 | 34.81 | 35.06 | 1,351,571 | -0.82(-2.29%) |
Oct 19, 2023 | 36.80 | 36.80 | 35.74 | 35.88 | 1,263,858 | -1.07(-2.90%) |
Oct 18, 2023 | 37.25 | 37.77 | 36.72 | 36.95 | 807,127 | -0.47(-1.26%) |
Oct 17, 2023 | 37.48 | 39.32 | 37.11 | 37.42 | 1,006,946 | -0.33(-0.87%) |
Oct 16, 2023 | 37.53 | 38.18 | 36.72 | 37.75 | 1,395,724 | +0.34(+0.91%) |
Oct 13, 2023 | 36.78 | 37.99 | 35.77 | 37.41 | 1,998,074 | +2.13(+6.04%) |
Oct 12, 2023 | 36.74 | 37.03 | 35.09 | 35.28 | 1,200,990 | -1.36(-3.71%) |
Oct 11, 2023 | 36.95 | 37.90 | 36.26 | 36.64 | 801,129 | -0.55(-1.48%) |
Oct 10, 2023 | 36.92 | 38.33 | 36.51 | 37.19 | 1,213,075 | -0.05(-0.13%) |
Oct 09, 2023 | 35.72 | 37.97 | 35.35 | 37.24 | 1,197,575 | +1.01(+2.79%) |
Oct 06, 2023 | 36.22 | 36.94 | 35.84 | 36.23 | 1,633,340 | -0.38(-1.04%) |
Oct 05, 2023 | 34.90 | 36.87 | 34.71 | 36.61 | 3,229,931 | +2.60(+7.64%) |
Oct 04, 2023 | 34.38 | 34.57 | 32.59 | 34.01 | 2,592,378 | -0.27(-0.79%) |
Oct 03, 2023 | 34.64 | 35.39 | 32.77 | 34.28 | 3,363,694 | -0.36(-1.04%) |
Oct 02, 2023 | 38.64 | 38.95 | 33.43 | 34.64 | 4,568,275 | -3.75(-9.77%) |
Sep 29, 2023 | 40.04 | 40.74 | 37.97 | 38.39 | 2,572,929 | -1.40(-3.52%) |
Sep 28, 2023 | 39.57 | 41.36 | 38.39 | 39.79 | 8,270,142 | +0.27(+0.70%) |
Sep 27, 2023 | 42.50 | 44.19 | 39.28 | 39.52 | 10,552,279 | -0.45(-1.11%) |
Sep 26, 2023 | 32.29 | 41.72 | 32.13 | 39.96 | 35,067,288 | +19.68(+97.04%) |
Sep 25, 2023 | 20.09 | 20.38 | 20.08 | 20.28 | 907,828 | -0.11(-0.54%) |
Sep 22, 2023 | 21.27 | 21.52 | 20.11 | 20.39 | 2,156,656 | -0.86(-4.05%) |
Sep 21, 2023 | 20.33 | 21.38 | 20.02 | 21.25 | 1,150,821 | +0.65(+3.16%) |
Sep 20, 2023 | 21.89 | 21.89 | 20.52 | 20.60 | 965,344 | -0.88(-4.10%) |
Sep 19, 2023 | 22.12 | 22.28 | 21.15 | 21.48 | 776,267 | -0.46(-2.10%) |
Sep 18, 2023 | 21.98 | 22.46 | 21.32 | 21.94 | 1,056,383 | +0.13(+0.60%) |
Sep 15, 2023 | 22.01 | 22.25 | 21.50 | 21.81 | 1,365,022 | -0.20(-0.91%) |
Sep 14, 2023 | 21.67 | 22.49 | 21.62 | 22.01 | 693,400 | +0.41(+1.90%) |
Sep 13, 2023 | 21.74 | 22.21 | 21.31 | 21.60 | 840,207 | -0.43(-1.95%) |
Sep 12, 2023 | 22.46 | 23.15 | 21.95 | 22.03 | 802,862 | -0.52(-2.31%) |
Sep 11, 2023 | 23.51 | 23.55 | 22.19 | 22.55 | 1,073,009 | -0.77(-3.30%) |
Sep 08, 2023 | 23.00 | 23.80 | 22.86 | 23.32 | 1,044,731 | +0.32(+1.39%) |
Sep 07, 2023 | 22.75 | 23.04 | 22.17 | 23.00 | 954,294 | -0.02(-0.09%) |
Sep 06, 2023 | 22.72 | 23.06 | 22.47 | 23.02 | 586,834 | +0.34(+1.50%) |
Sep 05, 2023 | 23.82 | 23.82 | 22.57 | 22.68 | 970,249 | -1.31(-5.46%) |
Sep 01, 2023 | 22.93 | 24.27 | 22.59 | 23.99 | 2,133,194 | +1.28(+5.64%) |
Aug 31, 2023 | 22.31 | 22.94 | 22.03 | 22.71 | 2,189,624 | +0.38(+1.70%) |
Aug 30, 2023 | 21.77 | 22.57 | 21.42 | 22.33 | 1,753,773 | +0.51(+2.34%) |
Aug 29, 2023 | 20.99 | 21.90 | 20.79 | 21.82 | 1,121,850 | +0.79(+3.76%) |
Aug 28, 2023 | 20.06 | 21.08 | 19.94 | 21.03 | 795,570 | +0.97(+4.84%) |
Aug 25, 2023 | 19.97 | 20.44 | 19.71 | 20.06 | 1,840,279 | +0.05(+0.25%) |
Aug 24, 2023 | 20.22 | 20.51 | 19.86 | 20.01 | 1,971,987 | -0.21(-1.04%) |
Aug 23, 2023 | 20.50 | 20.88 | 20.20 | 20.22 | 1,103,343 | -0.35(-1.70%) |
Aug 22, 2023 | 20.63 | 20.98 | 20.40 | 20.57 | 1,092,720 | -0.01(-0.05%) |
Aug 21, 2023 | 20.56 | 20.93 | 20.04 | 20.58 | 1,367,161 | +0.10(+0.49%) |
Aug 18, 2023 | 19.45 | 20.49 | 19.34 | 20.48 | 1,231,312 | +0.89(+4.54%) |
Aug 17, 2023 | 20.49 | 20.48 | 18.82 | 19.59 | 1,557,560 | -1.05(-5.09%) |
Aug 16, 2023 | 20.62 | 21.10 | 20.35 | 20.64 | 1,780,442 | +0.12(+0.58%) |
Aug 15, 2023 | 21.26 | 21.34 | 20.26 | 20.52 | 1,163,801 | -0.73(-3.44%) |
Aug 14, 2023 | 22.05 | 22.18 | 20.88 | 21.25 | 1,177,324 | -1.22(-5.43%) |
Aug 11, 2023 | 22.44 | 22.61 | 21.57 | 22.47 | 1,289,130 | +0.15(+0.67%) |
Aug 10, 2023 | 20.82 | 22.48 | 20.49 | 22.32 | 1,143,929 | +1.40(+6.69%) |
Aug 09, 2023 | 20.79 | 21.94 | 20.10 | 20.92 | 1,566,271 | -0.85(-3.90%) |
Aug 08, 2023 | 21.50 | 21.97 | 21.20 | 21.77 | 1,083,700 | +0.20(+0.93%) |
Aug 07, 2023 | 22.22 | 22.22 | 21.26 | 21.57 | 887,570 | -0.33(-1.51%) |
Aug 04, 2023 | 22.32 | 22.59 | 21.69 | 21.90 | 778,771 | -0.46(-2.06%) |
Aug 03, 2023 | 22.34 | 22.75 | 21.90 | 22.36 | 613,116 | -0.14(-0.62%) |
Aug 02, 2023 | 22.74 | 23.04 | 22.49 | 22.50 | 576,963 | -0.57(-2.47%) |
Aug 01, 2023 | 22.80 | 23.24 | 22.65 | 23.07 | 722,121 | +0.24(+1.05%) |
Jul 31, 2023 | 22.57 | 22.86 | 22.17 | 22.83 | 734,716 | +0.30(+1.33%) |
Jul 28, 2023 | 21.78 | 22.64 | 21.78 | 22.53 | 652,657 | +0.80(+3.68%) |
Jul 27, 2023 | 21.66 | 21.85 | 21.34 | 21.73 | 462,916 | +0.23(+1.07%) |
Jul 26, 2023 | 21.63 | 21.85 | 21.14 | 21.50 | 456,070 | -0.25(-1.15%) |
Jul 25, 2023 | 21.64 | 22.06 | 21.44 | 21.75 | 475,624 | -0.12(-0.55%) |
Jul 24, 2023 | 22.75 | 23.25 | 21.24 | 21.87 | 1,181,368 | -0.41(-1.84%) |
Jul 21, 2023 | 23.07 | 23.28 | 22.07 | 22.28 | 920,663 | -0.76(-3.30%) |
Jul 20, 2023 | 23.08 | 23.28 | 22.75 | 23.04 | 753,265 | -0.12(-0.52%) |
Jul 19, 2023 | 24.94 | 25.13 | 23.09 | 23.16 | 1,399,743 | -1.78(-7.14%) |
Jul 18, 2023 | 23.77 | 25.00 | 23.71 | 24.94 | 2,617,275 | +1.81(+7.83%) |
Jul 17, 2023 | 22.00 | 24.00 | 22.00 | 23.13 | 3,698,009 | +2.39(+11.52%) |
Jul 14, 2023 | 20.24 | 20.92 | 20.03 | 20.74 | 717,795 | +0.47(+2.32%) |
Jul 13, 2023 | 19.56 | 20.31 | 19.47 | 20.27 | 658,733 | +0.77(+3.95%) |
Jul 12, 2023 | 20.12 | 20.12 | 19.38 | 19.50 | 871,185 | -0.36(-1.81%) |
Jul 11, 2023 | 19.29 | 19.92 | 19.01 | 19.86 | 641,967 | +0.47(+2.42%) |
Jul 10, 2023 | 18.58 | 19.53 | 18.41 | 19.39 | 812,581 | +0.84(+4.53%) |
Jul 07, 2023 | 19.05 | 19.31 | 18.16 | 18.55 | 733,803 | -0.54(-2.83%) |
Jul 06, 2023 | 18.65 | 19.15 | 18.19 | 19.09 | 752,429 | +0.26(+1.38%) |
Jul 05, 2023 | 18.73 | 19.12 | 18.61 | 18.83 | 538,013 | +0.08(+0.43%) |
Jul 03, 2023 | 18.94 | 19.07 | 18.54 | 18.75 | 522,937 | -0.22(-1.16%) |
Jun 30, 2023 | 18.72 | 19.57 | 18.57 | 18.97 | 999,844 | +0.45(+2.43%) |
Jun 29, 2023 | 19.11 | 19.11 | 18.44 | 18.52 | 600,660 | -0.62(-3.24%) |
Jun 28, 2023 | 18.80 | 19.25 | 18.73 | 19.14 | 536,500 | +0.34(+1.81%) |
Jun 27, 2023 | 19.34 | 19.34 | 18.61 | 18.80 | 759,102 | -0.45(-2.34%) |
Jun 26, 2023 | 19.80 | 19.87 | 19.22 | 19.25 | 636,126 | -0.68(-3.41%) |
Jun 23, 2023 | 20.39 | 20.61 | 19.77 | 19.93 | 3,780,002 | -0.57(-2.78%) |
Jun 22, 2023 | 20.00 | 20.64 | 19.92 | 20.50 | 1,111,254 | +0.38(+1.89%) |
Jun 21, 2023 | 19.76 | 20.24 | 19.69 | 20.12 | 738,407 | +0.24(+1.21%) |
Jun 20, 2023 | 20.04 | 20.54 | 19.78 | 19.88 | 899,193 | -0.21(-1.05%) |
Jun 16, 2023 | 21.39 | 21.39 | 20.00 | 20.09 | 3,016,422 | -1.04(-4.92%) |
Jun 15, 2023 | 21.24 | 21.37 | 20.94 | 21.13 | 802,104 | +1.81(+9.37%) |
May 08, 2023 | 19.17 | 19.58 | 18.75 | 19.32 | 587,141 | +0.12(+0.63%) |
May 05, 2023 | 18.99 | 20.25 | 18.84 | 19.20 | 1,113,599 | +0.20(+1.05%) |
May 04, 2023 | 19.24 | 19.50 | 18.31 | 19.00 | 926,746 | -0.25(-1.30%) |
May 03, 2023 | 18.16 | 19.40 | 17.70 | 19.25 | 1,519,566 | +1.08(+5.94%) |
May 02, 2023 | 17.53 | 18.44 | 17.53 | 18.17 | 1,617,070 | +0.55(+3.12%) |