Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.83 | 29.98 | 29.71 | 29.71 | 62,532 | -0.06(-0.20%) |
Apr 29, 2024 | 29.83 | 29.98 | 29.59 | 29.77 | 59,389 | -0.05(-0.17%) |
Apr 26, 2024 | 30.20 | 30.32 | 29.80 | 29.82 | 57,462 | -0.37(-1.23%) |
Apr 25, 2024 | 30.39 | 31.28 | 30.14 | 30.19 | 90,987 | -0.12(-0.40%) |
Apr 24, 2024 | 30.15 | 30.46 | 30.15 | 30.31 | 57,487 | -0.01(-0.03%) |
Apr 23, 2024 | 30.25 | 30.70 | 30.25 | 30.32 | 51,247 | -0.14(-0.46%) |
Apr 22, 2024 | 30.39 | 30.74 | 30.31 | 30.46 | 65,635 | +0.26(+0.86%) |
Apr 19, 2024 | 30.06 | 30.55 | 30.06 | 30.20 | 98,664 | +0.07(+0.23%) |
Apr 18, 2024 | 29.99 | 30.32 | 29.90 | 30.13 | 63,674 | +0.31(+1.04%) |
Apr 17, 2024 | 30.34 | 30.44 | 29.69 | 29.82 | 72,627 | -0.32(-1.06%) |
Apr 16, 2024 | 30.34 | 30.45 | 29.95 | 30.14 | 79,429 | -0.11(-0.36%) |
Apr 15, 2024 | 30.01 | 30.28 | 29.73 | 30.25 | 112,710 | +0.31(+1.04%) |
Apr 12, 2024 | 30.50 | 30.50 | 29.87 | 29.94 | 70,304 | -0.61(-2.00%) |
Apr 11, 2024 | 31.08 | 31.09 | 30.42 | 30.55 | 81,566 | -0.33(-1.07%) |
Apr 10, 2024 | 30.80 | 31.00 | 30.35 | 30.88 | 100,309 | -0.11(-0.35%) |
Apr 09, 2024 | 31.50 | 31.50 | 30.87 | 30.99 | 64,145 | -0.39(-1.24%) |
Apr 08, 2024 | 31.44 | 31.65 | 31.15 | 31.38 | 81,380 | +0.03(+0.10%) |
Apr 05, 2024 | 31.43 | 31.43 | 30.89 | 31.35 | 77,200 | -0.13(-0.41%) |
Apr 04, 2024 | 31.31 | 31.69 | 31.18 | 31.48 | 78,539 | +0.44(+1.42%) |
Apr 03, 2024 | 31.45 | 31.45 | 30.66 | 31.04 | 88,978 | -0.48(-1.52%) |
Apr 02, 2024 | 31.82 | 31.82 | 31.06 | 31.52 | 82,633 | -0.21(-0.66%) |
Apr 01, 2024 | 32.10 | 32.15 | 31.62 | 31.73 | 71,670 | -0.30(-0.94%) |
Mar 28, 2024 | 31.96 | 32.30 | 31.65 | 32.03 | 79,146 | +0.07(+0.22%) |
Mar 27, 2024 | 32.05 | 32.25 | 31.88 | 31.96 | 57,086 | +0.12(+0.38%) |
Mar 26, 2024 | 31.84 | 32.11 | 31.74 | 31.84 | 49,230 | +0.16(+0.51%) |
Mar 25, 2024 | 32.40 | 32.58 | 31.66 | 31.68 | 48,100 | -0.60(-1.86%) |
Mar 22, 2024 | 32.58 | 32.77 | 32.19 | 32.28 | 49,308 | -0.15(-0.46%) |
Mar 21, 2024 | 32.22 | 32.56 | 31.94 | 32.43 | 76,503 | +0.08(+0.25%) |
Mar 20, 2024 | 32.37 | 32.64 | 31.97 | 32.35 | 64,352 | +0.09(+0.28%) |
Mar 19, 2024 | 31.92 | 32.34 | 31.91 | 32.26 | 57,979 | +0.43(+1.35%) |
Mar 18, 2024 | 31.77 | 32.27 | 31.75 | 31.83 | 65,223 | +0.00(+0.00%) |
Mar 15, 2024 | 31.55 | 32.17 | 31.54 | 31.83 | 153,713 | +0.14(+0.44%) |
Mar 14, 2024 | 32.22 | 32.40 | 31.49 | 31.69 | 90,978 | -0.57(-1.77%) |
Mar 13, 2024 | 32.47 | 32.83 | 32.24 | 32.26 | 79,384 | -0.32(-0.98%) |
Mar 12, 2024 | 32.63 | 32.78 | 32.25 | 32.58 | 83,880 | +0.03(+0.09%) |
Mar 11, 2024 | 32.08 | 32.77 | 32.01 | 32.55 | 112,356 | +0.70(+2.20%) |
Mar 08, 2024 | 31.50 | 32.02 | 31.27 | 31.85 | 88,522 | +0.31(+0.98%) |
Mar 07, 2024 | 31.99 | 32.12 | 31.27 | 31.54 | 82,587 | -0.33(-1.04%) |
Mar 06, 2024 | 31.91 | 32.02 | 31.52 | 31.87 | 89,433 | +0.14(+0.44%) |
Mar 05, 2024 | 32.37 | 32.65 | 31.69 | 31.73 | 82,997 | -1.48(-4.46%) |
Mar 04, 2024 | 32.44 | 33.23 | 32.44 | 33.21 | 57,547 | +0.77(+2.37%) |
Mar 01, 2024 | 32.40 | 32.54 | 31.90 | 32.44 | 59,185 | +0.01(+0.03%) |
Feb 29, 2024 | 32.40 | 32.65 | 32.07 | 32.43 | 110,997 | +0.19(+0.59%) |
Feb 28, 2024 | 31.74 | 32.27 | 31.61 | 32.24 | 42,853 | +0.60(+1.89%) |
Feb 27, 2024 | 31.50 | 31.73 | 30.98 | 31.64 | 164,012 | +0.40(+1.28%) |
Feb 26, 2024 | 31.60 | 31.60 | 31.13 | 31.25 | 64,530 | -0.23(-0.73%) |
Feb 23, 2024 | 31.35 | 31.47 | 30.66 | 31.47 | 76,893 | +0.13(+0.41%) |
Feb 22, 2024 | 31.77 | 31.85 | 31.27 | 31.35 | 108,399 | -0.61(-1.90%) |
Feb 21, 2024 | 32.27 | 32.27 | 31.71 | 31.95 | 57,052 | -0.17(-0.53%) |
Feb 20, 2024 | 32.38 | 32.80 | 32.12 | 32.12 | 54,842 | -0.49(-1.50%) |
Feb 16, 2024 | 33.16 | 33.16 | 32.51 | 32.61 | 62,218 | -0.58(-1.74%) |
Feb 15, 2024 | 32.63 | 33.23 | 32.48 | 33.19 | 63,401 | +0.71(+2.18%) |
Feb 14, 2024 | 32.93 | 32.93 | 32.25 | 32.48 | 99,588 | -0.30(-0.91%) |
Feb 13, 2024 | 32.88 | 33.39 | 32.65 | 32.78 | 61,522 | -0.31(-0.93%) |
Feb 12, 2024 | 32.97 | 33.35 | 32.82 | 33.09 | 50,388 | +0.06(+0.18%) |
Feb 09, 2024 | 32.72 | 33.09 | 32.51 | 33.03 | 93,981 | +0.27(+0.82%) |
Feb 08, 2024 | 31.89 | 33.00 | 31.89 | 32.76 | 62,277 | +0.86(+2.69%) |
Feb 07, 2024 | 31.98 | 32.45 | 31.77 | 31.90 | 61,056 | -0.09(-0.28%) |
Feb 06, 2024 | 31.79 | 32.21 | 31.70 | 31.99 | 55,435 | +0.10(+0.31%) |
Feb 05, 2024 | 32.70 | 32.70 | 31.87 | 31.89 | 68,698 | -0.81(-2.47%) |
Feb 02, 2024 | 32.86 | 33.01 | 32.57 | 32.70 | 81,654 | -0.39(-1.18%) |
Feb 01, 2024 | 32.41 | 33.28 | 32.41 | 33.09 | 72,199 | +0.59(+1.81%) |
Jan 31, 2024 | 32.91 | 33.28 | 32.49 | 32.50 | 74,174 | -0.53(-1.60%) |
Jan 30, 2024 | 32.83 | 33.11 | 32.65 | 33.03 | 51,015 | +0.08(+0.24%) |
Jan 29, 2024 | 33.45 | 33.45 | 32.67 | 32.95 | 59,103 | -0.35(-1.05%) |
Jan 26, 2024 | 33.52 | 33.62 | 33.23 | 33.30 | 53,374 | -0.26(-0.77%) |
Jan 25, 2024 | 33.67 | 33.91 | 33.34 | 33.56 | 65,410 | +0.06(+0.18%) |
Jan 24, 2024 | 33.41 | 33.67 | 33.08 | 33.50 | 48,431 | +0.09(+0.27%) |
Jan 23, 2024 | 33.67 | 33.77 | 33.33 | 33.41 | 62,646 | -0.05(-0.15%) |
Jan 22, 2024 | 33.12 | 33.49 | 33.01 | 33.46 | 63,018 | +0.16(+0.48%) |
Jan 19, 2024 | 33.83 | 33.83 | 33.27 | 33.30 | 47,717 | -0.61(-1.79%) |
Jan 18, 2024 | 33.89 | 34.06 | 33.64 | 33.91 | 48,978 | -0.07(-0.21%) |
Jan 17, 2024 | 33.93 | 34.58 | 33.93 | 33.98 | 31,257 | -0.23(-0.67%) |
Jan 16, 2024 | 34.98 | 35.15 | 34.19 | 34.21 | 58,748 | -0.91(-2.58%) |
Jan 12, 2024 | 34.73 | 35.11 | 34.53 | 35.11 | 44,424 | +0.49(+1.41%) |
Jan 11, 2024 | 34.31 | 34.64 | 33.80 | 34.63 | 74,868 | +0.25(+0.73%) |
Jan 10, 2024 | 34.38 | 34.40 | 34.02 | 34.38 | 46,432 | +0.12(+0.35%) |
Jan 09, 2024 | 33.90 | 34.26 | 33.84 | 34.26 | 55,561 | +0.11(+0.32%) |
Jan 08, 2024 | 33.91 | 34.26 | 33.82 | 34.15 | 52,070 | +0.37(+1.09%) |
Jan 05, 2024 | 33.69 | 33.89 | 33.37 | 33.78 | 73,322 | +0.03(+0.09%) |
Jan 04, 2024 | 34.53 | 34.73 | 33.69 | 33.75 | 96,062 | -0.78(-2.25%) |
Jan 03, 2024 | 34.35 | 35.74 | 34.21 | 34.53 | 121,373 | +0.07(+0.20%) |
Jan 02, 2024 | 33.02 | 34.65 | 33.02 | 34.46 | 106,322 | +1.31(+3.94%) |
Dec 29, 2023 | 32.82 | 33.23 | 32.52 | 33.15 | 74,422 | +0.41(+1.25%) |
Dec 28, 2023 | 32.75 | 33.08 | 32.08 | 32.74 | 136,723 | -0.01(-0.03%) |
Dec 27, 2023 | 32.53 | 32.78 | 32.00 | 32.75 | 94,117 | +0.34(+1.05%) |
Dec 26, 2023 | 32.32 | 32.53 | 32.01 | 32.41 | 49,628 | -0.05(-0.15%) |
Dec 22, 2023 | 32.61 | 32.77 | 32.30 | 32.46 | 70,253 | -0.11(-0.34%) |
Dec 21, 2023 | 32.80 | 32.85 | 32.39 | 32.57 | 59,888 | -0.18(-0.55%) |
Dec 20, 2023 | 33.40 | 33.40 | 32.52 | 32.75 | 116,285 | -0.68(-2.03%) |
Dec 19, 2023 | 33.30 | 33.74 | 33.30 | 33.43 | 59,213 | +0.13(+0.39%) |
Dec 18, 2023 | 33.18 | 33.41 | 33.04 | 33.30 | 79,167 | +0.25(+0.75%) |
Dec 15, 2023 | 33.79 | 33.79 | 33.02 | 33.05 | 278,367 | -0.90(-2.64%) |
Dec 14, 2023 | 34.81 | 34.82 | 33.91 | 33.95 | 48,745 | -0.68(-1.95%) |
Dec 13, 2023 | 33.94 | 34.66 | 33.93 | 34.62 | 62,421 | +0.75(+2.20%) |
Dec 12, 2023 | 34.37 | 34.37 | 33.84 | 33.88 | 46,792 | -0.54(-1.56%) |
Dec 11, 2023 | 33.99 | 34.54 | 33.98 | 34.41 | 62,639 | +0.48(+1.41%) |
Dec 08, 2023 | 34.17 | 34.38 | 33.85 | 33.94 | 48,533 | -0.32(-0.93%) |
Dec 07, 2023 | 34.13 | 34.41 | 33.83 | 34.25 | 51,753 | +0.12(+0.35%) |
Dec 06, 2023 | 34.06 | 34.60 | 34.06 | 34.14 | 61,726 | +0.01(+0.03%) |
Dec 05, 2023 | 34.14 | 34.98 | 34.02 | 34.13 | 77,212 | -0.01(-0.03%) |
Dec 04, 2023 | 33.31 | 34.30 | 33.31 | 34.14 | 72,719 | +0.59(+1.75%) |
Dec 01, 2023 | 32.98 | 33.69 | 32.98 | 33.55 | 67,045 | +0.64(+1.93%) |
Nov 30, 2023 | 32.60 | 33.08 | 32.47 | 32.91 | 85,272 | +0.49(+1.50%) |
Nov 29, 2023 | 33.21 | 33.33 | 32.24 | 32.42 | 70,061 | -0.87(-2.60%) |
Nov 28, 2023 | 33.69 | 33.70 | 33.23 | 33.29 | 43,011 | -0.41(-1.21%) |
Nov 27, 2023 | 34.17 | 34.31 | 33.38 | 33.70 | 81,469 | -0.44(-1.28%) |
Nov 24, 2023 | 34.21 | 34.39 | 34.05 | 34.14 | 32,528 | -0.09(-0.26%) |
Nov 22, 2023 | 33.70 | 34.55 | 33.62 | 34.22 | 80,709 | +0.54(+1.59%) |
Nov 21, 2023 | 33.82 | 34.14 | 33.66 | 33.69 | 85,221 | -0.27(-0.79%) |
Nov 20, 2023 | 33.00 | 34.40 | 33.00 | 33.96 | 148,470 | +1.17(+3.58%) |
Nov 17, 2023 | 32.30 | 33.25 | 32.15 | 32.78 | 168,403 | +0.50(+1.54%) |
Nov 16, 2023 | 31.82 | 32.29 | 31.63 | 32.29 | 96,927 | +0.48(+1.50%) |
Nov 15, 2023 | 31.93 | 32.07 | 31.54 | 31.81 | 51,640 | -0.16(-0.50%) |
Nov 14, 2023 | 30.90 | 31.99 | 30.67 | 31.97 | 85,546 | +1.34(+4.38%) |
Nov 13, 2023 | 30.42 | 30.77 | 30.35 | 30.62 | 56,588 | +0.17(+0.55%) |
Nov 10, 2023 | 30.19 | 30.53 | 29.92 | 30.46 | 67,127 | +0.21(+0.69%) |
Nov 09, 2023 | 30.15 | 30.34 | 30.02 | 30.25 | 54,760 | +0.17(+0.56%) |
Nov 08, 2023 | 30.00 | 30.20 | 29.75 | 30.08 | 59,859 | -0.02(-0.07%) |
Nov 07, 2023 | 30.31 | 30.48 | 30.02 | 30.10 | 46,394 | -0.31(-1.01%) |
Nov 06, 2023 | 30.46 | 30.54 | 30.25 | 30.41 | 83,659 | -0.11(-0.36%) |
Nov 03, 2023 | 30.54 | 31.13 | 30.41 | 30.51 | 52,451 | -0.04(-0.13%) |
Nov 02, 2023 | 30.97 | 31.53 | 30.51 | 30.55 | 85,501 | -0.38(-1.22%) |
Nov 01, 2023 | 30.99 | 31.06 | 30.62 | 30.93 | 65,440 | -0.01(-0.03%) |
Oct 31, 2023 | 30.90 | 31.23 | 30.75 | 30.94 | 55,292 | +0.22(+0.71%) |
Oct 30, 2023 | 30.14 | 30.85 | 30.03 | 30.72 | 61,780 | +0.59(+1.95%) |
Oct 27, 2023 | 30.23 | 30.45 | 29.86 | 30.14 | 59,647 | -0.15(-0.49%) |
Oct 26, 2023 | 29.46 | 30.47 | 29.46 | 30.29 | 83,694 | +0.97(+3.33%) |
Oct 25, 2023 | 28.97 | 29.55 | 28.91 | 29.31 | 41,640 | +0.19(+0.65%) |
Oct 24, 2023 | 29.08 | 29.35 | 29.00 | 29.12 | 54,695 | +0.01(+0.03%) |
Oct 23, 2023 | 29.69 | 29.93 | 29.09 | 29.11 | 92,682 | -0.64(-2.14%) |
Oct 20, 2023 | 29.75 | 30.00 | 29.54 | 29.75 | 126,202 | +0.00(+0.00%) |
Oct 19, 2023 | 30.47 | 30.47 | 29.59 | 29.75 | 148,818 | -0.78(-2.54%) |
Oct 18, 2023 | 30.59 | 31.07 | 30.28 | 30.52 | 65,533 | +0.03(+0.10%) |
Oct 17, 2023 | 30.52 | 30.83 | 30.45 | 30.49 | 86,197 | -0.01(-0.03%) |
Oct 16, 2023 | 30.36 | 30.62 | 30.10 | 30.50 | 66,945 | +0.21(+0.69%) |
Oct 13, 2023 | 29.97 | 30.46 | 29.97 | 30.30 | 62,879 | +0.37(+1.23%) |
Oct 12, 2023 | 30.45 | 30.45 | 29.71 | 29.93 | 103,828 | -0.54(-1.76%) |
Oct 11, 2023 | 30.52 | 30.71 | 30.25 | 30.47 | 62,830 | -0.06(-0.20%) |
Oct 10, 2023 | 30.72 | 30.84 | 30.51 | 30.52 | 62,874 | +0.00(+0.00%) |
Oct 09, 2023 | 30.39 | 30.91 | 30.39 | 30.52 | 81,054 | +0.06(+0.20%) |
Oct 06, 2023 | 30.62 | 30.77 | 30.10 | 30.47 | 68,246 | -0.33(-1.07%) |
Oct 05, 2023 | 31.17 | 31.42 | 30.78 | 30.79 | 116,678 | -0.31(-0.99%) |
Oct 04, 2023 | 30.52 | 31.20 | 29.78 | 31.10 | 150,531 | +0.50(+1.62%) |
Oct 03, 2023 | 30.04 | 31.21 | 29.98 | 30.60 | 169,785 | +0.35(+1.15%) |
Oct 02, 2023 | 29.67 | 30.43 | 29.55 | 30.26 | 155,822 | +0.64(+2.18%) |
Sep 29, 2023 | 29.87 | 29.94 | 29.57 | 29.61 | 85,094 | -0.25(-0.83%) |
Sep 28, 2023 | 29.91 | 30.01 | 29.69 | 29.86 | 83,624 | +0.19(+0.63%) |
Sep 27, 2023 | 29.87 | 29.99 | 29.65 | 29.67 | 84,802 | -0.08(-0.27%) |
Sep 26, 2023 | 29.88 | 29.93 | 29.57 | 29.75 | 106,098 | -0.21(-0.70%) |
Sep 25, 2023 | 30.54 | 30.08 | 29.92 | 29.96 | 52,227 | -0.74(-2.42%) |
Sep 22, 2023 | 30.52 | 31.03 | 30.44 | 30.70 | 85,777 | +0.31(+1.01%) |
Sep 21, 2023 | 30.10 | 30.59 | 29.88 | 30.40 | 126,371 | +0.23(+0.76%) |
Sep 20, 2023 | 30.36 | 30.36 | 29.87 | 30.17 | 54,934 | +0.09(+0.30%) |
Sep 19, 2023 | 30.37 | 30.52 | 30.03 | 30.08 | 66,888 | -0.42(-1.37%) |
Sep 18, 2023 | 30.04 | 30.57 | 29.92 | 30.50 | 73,906 | +0.62(+2.09%) |
Sep 15, 2023 | 29.97 | 30.19 | 29.57 | 29.87 | 409,212 | -0.34(-1.12%) |
Sep 14, 2023 | 30.14 | 30.43 | 30.13 | 30.21 | 75,459 | +0.00(+0.00%) |
Sep 13, 2023 | 29.84 | 30.42 | 29.81 | 30.21 | 93,538 | +0.32(+1.06%) |
Sep 12, 2023 | 30.60 | 30.60 | 29.71 | 29.89 | 148,005 | -0.65(-2.14%) |
Sep 11, 2023 | 30.30 | 30.58 | 30.06 | 30.55 | 80,561 | +0.38(+1.25%) |
Sep 08, 2023 | 30.63 | 30.74 | 30.08 | 30.17 | 111,785 | -0.53(-1.71%) |
Sep 07, 2023 | 31.04 | 31.18 | 30.57 | 30.69 | 86,804 | -0.34(-1.09%) |
Sep 06, 2023 | 31.00 | 31.37 | 30.74 | 31.03 | 77,611 | +0.11(+0.35%) |
Sep 05, 2023 | 31.35 | 31.42 | 30.62 | 30.92 | 127,435 | -0.59(-1.86%) |
Sep 01, 2023 | 32.02 | 32.13 | 31.41 | 31.51 | 105,243 | -0.38(-1.18%) |
Aug 31, 2023 | 32.31 | 32.45 | 31.70 | 31.88 | 94,955 | -0.51(-1.56%) |
Aug 30, 2023 | 32.74 | 32.99 | 32.24 | 32.39 | 93,737 | -0.43(-1.30%) |
Aug 29, 2023 | 32.00 | 33.32 | 31.87 | 32.82 | 396,427 | +0.89(+2.80%) |
Aug 28, 2023 | 32.14 | 32.31 | 31.84 | 31.92 | 93,106 | -0.17(-0.53%) |
Aug 25, 2023 | 31.71 | 32.16 | 31.70 | 32.09 | 138,425 | +0.34(+1.06%) |
Aug 24, 2023 | 32.10 | 32.54 | 31.73 | 31.76 | 98,048 | -0.46(-1.42%) |
Aug 23, 2023 | 31.96 | 32.21 | 31.72 | 32.21 | 84,736 | +0.22(+0.68%) |
Aug 22, 2023 | 32.12 | 32.23 | 31.83 | 31.99 | 86,064 | -0.23(-0.71%) |
Aug 21, 2023 | 32.49 | 32.56 | 32.15 | 32.22 | 96,272 | -0.43(-1.31%) |
Aug 18, 2023 | 32.49 | 32.85 | 32.42 | 32.65 | 109,059 | +0.09(+0.27%) |
Aug 17, 2023 | 32.82 | 32.83 | 32.31 | 32.56 | 98,409 | -0.03(-0.09%) |
Aug 16, 2023 | 32.94 | 33.01 | 32.38 | 32.59 | 91,158 | -0.39(-1.17%) |
Aug 15, 2023 | 33.04 | 33.18 | 32.87 | 32.98 | 75,621 | -0.18(-0.54%) |
Aug 14, 2023 | 33.08 | 33.29 | 32.73 | 33.15 | 85,382 | +0.11(+0.33%) |
Aug 11, 2023 | 33.03 | 33.29 | 32.85 | 33.04 | 81,323 | -0.07(-0.21%) |
Aug 10, 2023 | 33.32 | 33.44 | 32.98 | 33.11 | 66,818 | -0.22(-0.65%) |
Aug 09, 2023 | 33.24 | 33.47 | 33.01 | 33.33 | 79,055 | -0.01(-0.03%) |
Aug 08, 2023 | 33.83 | 33.75 | 33.19 | 33.34 | 82,332 | -0.66(-1.95%) |
Aug 07, 2023 | 33.88 | 34.04 | 33.52 | 34.01 | 56,083 | +0.09(+0.26%) |
Aug 04, 2023 | 33.96 | 34.12 | 33.73 | 33.92 | 65,162 | -0.15(-0.44%) |
Aug 03, 2023 | 34.71 | 34.71 | 33.97 | 34.07 | 111,321 | -0.60(-1.74%) |
Aug 02, 2023 | 34.35 | 35.03 | 34.35 | 34.67 | 102,594 | +0.16(+0.46%) |
Aug 01, 2023 | 34.52 | 34.76 | 34.31 | 34.51 | 94,334 | -0.06(-0.17%) |
Jul 31, 2023 | 33.51 | 34.61 | 33.43 | 34.57 | 116,301 | +1.00(+2.98%) |
Jul 28, 2023 | 34.09 | 34.09 | 33.49 | 33.57 | 108,701 | -0.36(-1.05%) |
Jul 27, 2023 | 33.93 | 34.26 | 33.58 | 33.93 | 191,579 | -0.22(-0.64%) |
Jul 26, 2023 | 33.87 | 34.78 | 33.62 | 34.15 | 118,572 | +0.49(+1.44%) |
Jul 25, 2023 | 33.70 | 34.03 | 33.46 | 33.66 | 85,460 | -0.08(-0.24%) |
Jul 24, 2023 | 34.21 | 34.32 | 33.74 | 33.74 | 84,452 | -0.65(-1.90%) |
Jul 21, 2023 | 35.18 | 35.18 | 34.38 | 34.39 | 100,798 | -0.65(-1.87%) |
Jul 20, 2023 | 34.77 | 35.14 | 34.47 | 35.05 | 118,930 | +0.36(+1.03%) |
Jul 19, 2023 | 34.17 | 34.78 | 34.12 | 34.69 | 133,782 | +0.53(+1.54%) |
Jul 18, 2023 | 33.82 | 34.24 | 33.80 | 34.17 | 83,135 | +0.43(+1.26%) |
Jul 17, 2023 | 33.82 | 34.43 | 33.73 | 33.74 | 111,497 | -0.15(-0.44%) |
Jul 14, 2023 | 34.04 | 34.08 | 33.36 | 33.89 | 121,327 | -0.20(-0.58%) |
Jul 13, 2023 | 34.02 | 34.29 | 33.75 | 34.09 | 147,023 | +0.05(+0.15%) |
Jul 12, 2023 | 33.45 | 34.22 | 33.40 | 34.04 | 120,148 | +0.67(+2.02%) |
Jul 11, 2023 | 32.98 | 33.79 | 32.98 | 33.36 | 247,038 | +0.45(+1.36%) |
Jul 10, 2023 | 33.31 | 33.61 | 32.85 | 32.92 | 348,850 | -0.38(-1.13%) |
Jul 07, 2023 | 33.74 | 34.12 | 33.29 | 33.29 | 188,400 | -0.52(-1.53%) |
Jul 06, 2023 | 34.41 | 34.44 | 33.79 | 33.81 | 147,027 | -0.68(-1.98%) |
Jul 05, 2023 | 35.27 | 35.27 | 34.49 | 34.49 | 157,261 | -0.93(-2.63%) |
Jul 03, 2023 | 35.12 | 35.68 | 34.91 | 35.42 | 126,796 | +0.31(+0.88%) |
Jun 30, 2023 | 34.68 | 35.17 | 34.68 | 35.12 | 189,927 | +0.44(+1.26%) |
Jun 29, 2023 | 34.74 | 35.21 | 34.63 | 34.68 | 208,230 | -0.14(-0.40%) |
Jun 28, 2023 | 35.79 | 35.79 | 34.64 | 34.82 | 199,000 | -1.12(-3.12%) |
Jun 27, 2023 | 37.14 | 37.32 | 35.94 | 35.94 | 242,157 | -1.09(-2.95%) |
Jun 26, 2023 | 36.86 | 37.14 | 36.62 | 37.03 | 375,324 | +0.43(+1.16%) |
Jun 23, 2023 | 37.00 | 37.25 | 36.49 | 36.60 | 2,579,001 | -0.37(-0.99%) |
Jun 22, 2023 | 37.15 | 37.15 | 36.44 | 36.97 | 284,385 | -0.11(-0.29%) |
Jun 21, 2023 | 36.86 | 37.52 | 36.83 | 37.08 | 211,303 | +0.12(+0.32%) |
Jun 20, 2023 | 37.95 | 37.95 | 36.92 | 36.96 | 194,160 | -0.85(-2.26%) |
Jun 16, 2023 | 37.74 | 38.18 | 37.56 | 37.81 | 355,530 | +0.25(+0.66%) |
Jun 15, 2023 | 37.83 | 37.92 | 37.37 | 37.57 | 147,028 | -0.17(-0.45%) |
Jun 14, 2023 | 37.92 | 38.18 | 37.65 | 37.74 | 150,340 | -0.07(-0.18%) |
Jun 13, 2023 | 37.16 | 38.03 | 37.10 | 37.80 | 158,747 | +0.47(+1.27%) |
Jun 12, 2023 | 38.04 | 38.04 | 37.22 | 37.33 | 136,481 | -0.76(-2.00%) |
Jun 09, 2023 | 38.66 | 38.66 | 37.74 | 38.09 | 110,520 | -0.48(-1.26%) |
Jun 08, 2023 | 38.50 | 38.64 | 38.09 | 38.58 | 124,578 | +0.08(+0.21%) |
Jun 07, 2023 | 37.42 | 38.67 | 37.33 | 38.50 | 150,346 | +1.20(+3.21%) |
Jun 06, 2023 | 37.29 | 37.42 | 36.50 | 37.30 | 163,332 | +0.07(+0.19%) |
Jun 05, 2023 | 37.77 | 38.21 | 37.21 | 37.23 | 126,846 | -0.80(-2.11%) |
Jun 02, 2023 | 37.87 | 38.10 | 37.40 | 38.03 | 158,014 | +0.39(+1.03%) |
Jun 01, 2023 | 38.66 | 38.70 | 37.60 | 37.65 | 141,055 | -1.01(-2.61%) |
May 31, 2023 | 38.36 | 38.81 | 37.90 | 38.66 | 178,143 | +0.45(+1.17%) |
May 30, 2023 | 38.09 | 38.65 | 37.94 | 38.21 | 103,803 | -0.08(-0.21%) |
May 26, 2023 | 38.71 | 38.83 | 38.21 | 38.29 | 117,827 | -0.46(-1.17%) |
May 25, 2023 | 37.90 | 38.84 | 37.85 | 38.74 | 124,583 | +0.76(+2.01%) |
May 24, 2023 | 37.81 | 38.75 | 37.81 | 37.98 | 117,709 | +0.24(+0.63%) |
May 23, 2023 | 37.68 | 38.21 | 37.50 | 37.74 | 121,246 | -0.05(-0.13%) |
May 22, 2023 | 37.65 | 38.05 | 37.37 | 37.79 | 148,949 | +0.30(+0.79%) |
May 19, 2023 | 37.39 | 37.53 | 36.79 | 37.50 | 160,704 | +0.38(+1.01%) |
May 18, 2023 | 36.89 | 37.45 | 36.71 | 37.12 | 140,161 | -0.07(-0.19%) |
May 17, 2023 | 37.02 | 37.30 | 36.59 | 37.19 | 127,188 | +0.23(+0.62%) |
May 16, 2023 | 36.82 | 37.22 | 36.61 | 36.96 | 131,628 | +0.14(+0.38%) |
May 15, 2023 | 37.78 | 37.79 | 36.68 | 36.82 | 158,162 | -0.87(-2.31%) |
May 12, 2023 | 38.86 | 38.86 | 37.64 | 37.70 | 113,933 | -1.21(-3.10%) |
May 11, 2023 | 39.20 | 39.31 | 38.65 | 38.90 | 122,106 | -0.42(-1.06%) |
May 10, 2023 | 38.95 | 39.51 | 38.34 | 39.32 | 114,612 | +0.57(+1.48%) |
May 09, 2023 | 38.55 | 38.90 | 38.06 | 38.74 | 132,208 | +0.10(+0.26%) |
May 08, 2023 | 38.07 | 38.65 | 37.94 | 38.65 | 108,494 | +0.31(+0.80%) |
May 05, 2023 | 37.52 | 38.61 | 37.39 | 38.34 | 160,341 | +1.01(+2.70%) |
May 04, 2023 | 37.43 | 37.66 | 37.03 | 37.33 | 141,888 | -0.27(-0.71%) |
May 03, 2023 | 38.10 | 38.39 | 37.04 | 37.60 | 318,469 | -0.43(-1.12%) |
May 02, 2023 | 38.23 | 39.03 | 37.70 | 38.02 | 306,122 | -0.59(-1.54%) |