Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.01 | 47.40 | 46.62 | 46.89 | 51,918 | -0.65(-1.37%) |
Apr 29, 2024 | 47.31 | 48.24 | 47.10 | 47.54 | 37,608 | +0.32(+0.68%) |
Apr 26, 2024 | 47.33 | 47.99 | 47.22 | 47.22 | 67,763 | -0.11(-0.23%) |
Apr 25, 2024 | 46.68 | 47.69 | 46.20 | 47.33 | 69,511 | +0.65(+1.39%) |
Apr 24, 2024 | 47.24 | 47.24 | 46.25 | 46.68 | 70,924 | -0.27(-0.58%) |
Apr 23, 2024 | 46.70 | 46.95 | 46.29 | 46.95 | 42,834 | +0.71(+1.54%) |
Apr 22, 2024 | 46.33 | 46.66 | 45.11 | 46.24 | 136,757 | +0.14(+0.30%) |
Apr 19, 2024 | 45.10 | 46.41 | 45.10 | 46.10 | 57,137 | +0.57(+1.25%) |
Apr 18, 2024 | 45.01 | 45.92 | 44.87 | 45.53 | 41,721 | +0.12(+0.26%) |
Apr 17, 2024 | 45.94 | 46.00 | 44.70 | 45.41 | 71,809 | -0.28(-0.61%) |
Apr 16, 2024 | 45.31 | 45.72 | 44.25 | 45.69 | 60,205 | +0.24(+0.53%) |
Apr 15, 2024 | 46.57 | 47.12 | 45.26 | 45.45 | 69,410 | -0.36(-0.79%) |
Apr 12, 2024 | 47.40 | 47.79 | 45.56 | 45.81 | 119,362 | -1.27(-2.70%) |
Apr 11, 2024 | 45.40 | 47.20 | 44.99 | 47.08 | 95,936 | +1.90(+4.21%) |
Apr 10, 2024 | 44.56 | 45.50 | 44.56 | 45.18 | 56,127 | +0.45(+1.01%) |
Apr 09, 2024 | 45.53 | 45.58 | 44.63 | 44.73 | 50,739 | -0.48(-1.06%) |
Apr 08, 2024 | 45.06 | 45.79 | 44.67 | 45.21 | 46,644 | -0.28(-0.62%) |
Apr 05, 2024 | 45.17 | 46.26 | 45.17 | 45.49 | 59,303 | -0.01(-0.02%) |
Apr 04, 2024 | 46.15 | 47.02 | 45.30 | 45.50 | 66,040 | -0.60(-1.30%) |
Apr 03, 2024 | 45.49 | 46.48 | 45.44 | 46.10 | 58,974 | +0.87(+1.92%) |
Apr 02, 2024 | 45.69 | 45.89 | 45.06 | 45.23 | 51,404 | +0.02(+0.04%) |
Apr 01, 2024 | 44.60 | 45.84 | 44.60 | 45.21 | 68,893 | +0.83(+1.87%) |
Mar 28, 2024 | 44.56 | 45.00 | 44.06 | 44.38 | 90,371 | -0.11(-0.25%) |
Mar 27, 2024 | 44.74 | 45.60 | 43.51 | 44.49 | 84,086 | -0.21(-0.47%) |
Mar 26, 2024 | 45.04 | 45.50 | 44.14 | 44.70 | 77,110 | -0.66(-1.46%) |
Mar 25, 2024 | 45.81 | 46.50 | 44.85 | 45.36 | 93,044 | -0.77(-1.67%) |
Mar 22, 2024 | 48.52 | 48.85 | 46.06 | 46.13 | 118,018 | -2.94(-5.99%) |
Mar 21, 2024 | 49.50 | 49.50 | 48.34 | 49.07 | 65,843 | -0.43(-0.87%) |
Mar 20, 2024 | 47.15 | 49.50 | 46.91 | 49.50 | 140,853 | +2.16(+4.56%) |
Mar 19, 2024 | 45.77 | 47.36 | 45.75 | 47.34 | 54,935 | +1.63(+3.57%) |
Mar 18, 2024 | 45.12 | 46.83 | 45.12 | 45.71 | 42,023 | +0.01(+0.02%) |
Mar 15, 2024 | 45.38 | 46.10 | 45.35 | 45.70 | 249,223 | +0.25(+0.55%) |
Mar 14, 2024 | 47.46 | 47.46 | 45.13 | 45.45 | 119,382 | -1.19(-2.55%) |
Mar 13, 2024 | 46.43 | 46.98 | 46.26 | 46.64 | 70,425 | +0.32(+0.69%) |
Mar 12, 2024 | 46.78 | 47.20 | 46.32 | 46.32 | 37,084 | -0.36(-0.77%) |
Mar 11, 2024 | 47.02 | 47.83 | 46.01 | 46.68 | 45,184 | -0.79(-1.66%) |
Mar 08, 2024 | 47.67 | 48.08 | 46.62 | 47.47 | 63,077 | -0.20(-0.42%) |
Mar 07, 2024 | 48.25 | 48.72 | 47.47 | 47.67 | 111,270 | -0.44(-0.91%) |
Mar 06, 2024 | 46.64 | 48.97 | 46.52 | 48.11 | 174,304 | +1.27(+2.71%) |
Mar 05, 2024 | 46.36 | 47.49 | 46.26 | 46.84 | 57,054 | -0.03(-0.06%) |
Mar 04, 2024 | 46.86 | 47.25 | 46.47 | 46.87 | 60,660 | +0.01(+0.02%) |
Mar 01, 2024 | 46.78 | 47.38 | 46.20 | 46.86 | 70,198 | +0.23(+0.49%) |
Feb 29, 2024 | 46.57 | 47.35 | 45.95 | 46.63 | 94,478 | +0.85(+1.86%) |
Feb 28, 2024 | 45.72 | 46.64 | 45.01 | 45.78 | 142,713 | +0.06(+0.13%) |
Feb 27, 2024 | 45.92 | 46.45 | 45.57 | 45.72 | 127,157 | -0.33(-0.72%) |
Feb 26, 2024 | 47.10 | 47.49 | 46.00 | 46.05 | 96,744 | -0.98(-2.08%) |
Feb 23, 2024 | 46.00 | 47.15 | 45.97 | 47.03 | 40,063 | +1.18(+2.57%) |
Feb 22, 2024 | 47.61 | 47.86 | 45.85 | 45.85 | 91,667 | -1.58(-3.33%) |
Feb 21, 2024 | 46.16 | 47.66 | 46.14 | 47.43 | 108,980 | +0.66(+1.41%) |
Feb 20, 2024 | 47.50 | 47.91 | 44.23 | 46.77 | 190,024 | -0.57(-1.20%) |
Feb 16, 2024 | 47.90 | 48.50 | 47.14 | 47.34 | 102,634 | -0.56(-1.17%) |
Feb 15, 2024 | 47.25 | 48.37 | 47.25 | 47.90 | 131,344 | +0.99(+2.11%) |
Feb 14, 2024 | 46.89 | 47.66 | 46.35 | 46.91 | 77,045 | +0.29(+0.62%) |
Feb 13, 2024 | 45.33 | 48.46 | 45.33 | 46.62 | 207,348 | +0.60(+1.30%) |
Feb 12, 2024 | 45.99 | 47.04 | 45.13 | 46.02 | 104,703 | +0.41(+0.90%) |
Feb 09, 2024 | 47.50 | 47.50 | 45.51 | 45.61 | 169,674 | -1.60(-3.39%) |
Feb 08, 2024 | 44.55 | 47.50 | 44.30 | 47.21 | 3,713,318 | +2.65(+5.95%) |
Feb 07, 2024 | 46.05 | 46.47 | 43.31 | 44.56 | 210,306 | -1.37(-2.98%) |
Feb 06, 2024 | 45.60 | 46.77 | 45.56 | 45.93 | 179,393 | -0.35(-0.77%) |
Feb 05, 2024 | 45.26 | 46.78 | 45.02 | 46.28 | 218,452 | +0.58(+1.27%) |
Feb 02, 2024 | 44.10 | 46.46 | 43.99 | 45.70 | 203,915 | +0.74(+1.64%) |
Feb 01, 2024 | 47.02 | 47.65 | 44.95 | 44.96 | 247,117 | -1.42(-3.06%) |
Jan 31, 2024 | 45.30 | 47.27 | 44.77 | 46.38 | 251,292 | +1.26(+2.79%) |
Jan 30, 2024 | 45.30 | 46.50 | 44.02 | 45.12 | 182,301 | -0.36(-0.80%) |
Jan 29, 2024 | 45.85 | 46.01 | 44.70 | 45.49 | 98,328 | -0.18(-0.39%) |
Jan 26, 2024 | 45.56 | 46.22 | 44.84 | 45.66 | 180,376 | +0.11(+0.24%) |
Jan 25, 2024 | 44.72 | 46.00 | 44.51 | 45.56 | 214,549 | +1.09(+2.46%) |
Jan 24, 2024 | 44.66 | 45.20 | 43.84 | 44.46 | 157,139 | +0.51(+1.17%) |
Jan 23, 2024 | 43.35 | 44.42 | 43.35 | 43.95 | 189,731 | +0.63(+1.46%) |
Jan 22, 2024 | 43.30 | 43.99 | 42.97 | 43.32 | 190,960 | +0.17(+0.39%) |
Jan 19, 2024 | 43.49 | 43.49 | 42.50 | 43.15 | 56,732 | +0.06(+0.14%) |
Jan 18, 2024 | 42.17 | 43.09 | 41.82 | 43.09 | 79,788 | +0.54(+1.27%) |
Jan 17, 2024 | 43.33 | 43.33 | 42.12 | 42.55 | 77,926 | -0.78(-1.80%) |
Jan 16, 2024 | 41.61 | 45.45 | 41.49 | 43.33 | 365,654 | +1.35(+3.21%) |
Jan 12, 2024 | 41.69 | 41.98 | 41.12 | 41.98 | 41,655 | +0.37(+0.90%) |
Jan 11, 2024 | 41.32 | 41.61 | 41.07 | 41.61 | 54,114 | +0.29(+0.69%) |
Jan 10, 2024 | 41.31 | 41.64 | 41.08 | 41.32 | 35,449 | -0.13(-0.31%) |
Jan 09, 2024 | 41.03 | 41.94 | 40.66 | 41.45 | 112,359 | -0.22(-0.52%) |
Jan 08, 2024 | 42.21 | 42.21 | 41.44 | 41.66 | 78,064 | -0.63(-1.49%) |
Jan 05, 2024 | 41.62 | 42.55 | 41.61 | 42.30 | 82,185 | +0.93(+2.24%) |
Jan 04, 2024 | 40.89 | 41.88 | 40.89 | 41.37 | 73,438 | +0.01(+0.02%) |
Jan 03, 2024 | 40.42 | 41.79 | 40.14 | 41.36 | 83,461 | +0.78(+1.92%) |
Jan 02, 2024 | 41.80 | 41.80 | 39.99 | 40.58 | 162,195 | -1.09(-2.62%) |
Dec 29, 2023 | 41.13 | 42.96 | 41.09 | 41.67 | 250,438 | +0.59(+1.44%) |
Dec 28, 2023 | 41.45 | 42.41 | 41.08 | 41.08 | 69,344 | -0.91(-2.16%) |
Dec 27, 2023 | 42.27 | 42.53 | 41.67 | 41.99 | 126,026 | +0.41(+0.99%) |
Dec 26, 2023 | 42.02 | 42.72 | 41.58 | 41.58 | 70,387 | -0.44(-1.05%) |
Dec 22, 2023 | 40.87 | 42.95 | 40.87 | 42.02 | 174,649 | +1.23(+3.02%) |
Dec 21, 2023 | 40.29 | 42.24 | 39.27 | 40.79 | 524,447 | +0.39(+0.98%) |
Dec 20, 2023 | 40.88 | 41.65 | 38.42 | 40.39 | 585,423 | -0.43(-1.06%) |
Dec 19, 2023 | 39.62 | 41.83 | 39.62 | 40.83 | 682,665 | +1.10(+2.78%) |
Dec 18, 2023 | 38.11 | 40.04 | 37.69 | 39.72 | 320,810 | +0.58(+1.48%) |
Dec 15, 2023 | 36.49 | 39.78 | 36.14 | 39.14 | 6,030,000 | +2.29(+6.20%) |
Dec 14, 2023 | 38.67 | 39.09 | 36.52 | 36.86 | 312,386 | -1.25(-3.28%) |
Dec 13, 2023 | 37.48 | 39.40 | 35.89 | 38.11 | 572,817 | +0.76(+2.03%) |
Dec 12, 2023 | 37.28 | 37.89 | 36.66 | 37.35 | 433,005 | -0.02(-0.05%) |
Dec 11, 2023 | 36.46 | 38.02 | 35.73 | 37.37 | 628,016 | +0.77(+2.10%) |
Dec 08, 2023 | 37.08 | 38.81 | 35.62 | 36.60 | 577,135 | -0.48(-1.30%) |
Dec 07, 2023 | 36.40 | 37.24 | 36.11 | 37.08 | 224,451 | +0.49(+1.35%) |
Dec 06, 2023 | 36.51 | 37.58 | 36.22 | 36.59 | 204,841 | -0.32(-0.85%) |
Dec 05, 2023 | 36.44 | 37.59 | 36.20 | 36.91 | 245,636 | +0.32(+0.89%) |
Dec 04, 2023 | 36.44 | 37.23 | 36.22 | 36.58 | 240,729 | -0.22(-0.59%) |
Dec 01, 2023 | 35.88 | 36.96 | 35.06 | 36.80 | 206,798 | +0.92(+2.55%) |
Nov 30, 2023 | 35.71 | 36.29 | 35.42 | 35.88 | 136,687 | +0.41(+1.17%) |
Nov 29, 2023 | 34.58 | 36.54 | 34.45 | 35.47 | 152,132 | +1.10(+3.21%) |
Nov 28, 2023 | 33.52 | 34.72 | 33.49 | 34.37 | 129,512 | +0.57(+1.69%) |
Nov 27, 2023 | 33.43 | 33.97 | 33.00 | 33.79 | 96,555 | +0.12(+0.35%) |
Nov 24, 2023 | 33.49 | 33.81 | 33.09 | 33.68 | 69,213 | +0.25(+0.74%) |
Nov 22, 2023 | 33.59 | 33.96 | 32.87 | 33.43 | 87,374 | -0.38(-1.14%) |
Nov 21, 2023 | 33.64 | 34.14 | 32.83 | 33.81 | 112,591 | +0.28(+0.82%) |
Nov 20, 2023 | 33.39 | 33.80 | 33.21 | 33.54 | 146,645 | +0.12(+0.35%) |
Nov 17, 2023 | 32.70 | 33.55 | 32.70 | 33.42 | 77,167 | +0.47(+1.43%) |
Nov 16, 2023 | 33.06 | 33.28 | 32.02 | 32.95 | 90,052 | -0.31(-0.92%) |
Nov 15, 2023 | 32.47 | 33.44 | 32.26 | 33.25 | 131,591 | +0.65(+1.99%) |
Nov 14, 2023 | 32.33 | 32.70 | 31.71 | 32.60 | 110,800 | +0.78(+2.44%) |
Nov 13, 2023 | 31.60 | 32.18 | 30.86 | 31.82 | 105,747 | -0.17(-0.52%) |
Nov 10, 2023 | 31.89 | 32.48 | 31.41 | 31.99 | 170,271 | +0.67(+2.14%) |
Nov 09, 2023 | 30.94 | 31.92 | 29.55 | 31.32 | 198,511 | +0.33(+1.08%) |
Nov 08, 2023 | 31.13 | 31.32 | 30.38 | 30.99 | 56,874 | -0.40(-1.29%) |
Nov 07, 2023 | 31.24 | 31.69 | 30.46 | 31.39 | 70,706 | -0.31(-0.98%) |
Nov 06, 2023 | 32.31 | 32.70 | 31.60 | 31.70 | 109,206 | -0.51(-1.59%) |
Nov 03, 2023 | 31.99 | 32.41 | 31.59 | 32.21 | 184,714 | +0.22(+0.69%) |
Nov 02, 2023 | 30.74 | 32.40 | 30.74 | 31.99 | 155,171 | +1.25(+4.08%) |
Nov 01, 2023 | 30.86 | 31.63 | 30.37 | 30.74 | 139,597 | +0.09(+0.28%) |
Oct 31, 2023 | 29.84 | 30.84 | 29.38 | 30.65 | 96,931 | +1.01(+3.42%) |
Oct 30, 2023 | 28.60 | 29.66 | 28.56 | 29.64 | 129,849 | +0.92(+3.19%) |
Oct 27, 2023 | 29.58 | 29.58 | 28.56 | 28.72 | 100,174 | -0.86(-2.90%) |
Oct 26, 2023 | 29.69 | 29.89 | 28.94 | 29.58 | 65,090 | -0.02(-0.07%) |
Oct 25, 2023 | 29.42 | 30.25 | 29.42 | 29.60 | 53,895 | -0.03(-0.10%) |
Oct 24, 2023 | 28.45 | 30.24 | 28.45 | 29.63 | 122,888 | +1.15(+4.03%) |
Oct 23, 2023 | 28.18 | 29.30 | 28.17 | 28.48 | 132,029 | +0.30(+1.06%) |
Oct 20, 2023 | 29.12 | 29.13 | 28.18 | 28.18 | 132,431 | -1.06(-3.63%) |
Oct 19, 2023 | 29.77 | 29.93 | 28.90 | 29.24 | 111,747 | -0.64(-2.13%) |
Oct 18, 2023 | 29.63 | 30.13 | 29.45 | 29.88 | 79,435 | +0.47(+1.61%) |
Oct 17, 2023 | 29.66 | 30.15 | 29.36 | 29.41 | 85,181 | -0.22(-0.75%) |
Oct 16, 2023 | 29.64 | 30.18 | 29.63 | 29.63 | 50,837 | -0.06(-0.19%) |
Oct 13, 2023 | 29.43 | 30.14 | 29.36 | 29.69 | 47,771 | +0.26(+0.88%) |
Oct 12, 2023 | 29.08 | 29.52 | 29.08 | 29.43 | 50,327 | +0.36(+1.23%) |
Oct 11, 2023 | 29.17 | 29.66 | 29.07 | 29.07 | 75,687 | -0.04(-0.13%) |
Oct 10, 2023 | 28.90 | 29.81 | 28.90 | 29.11 | 74,199 | +0.16(+0.57%) |
Oct 09, 2023 | 29.56 | 29.82 | 28.88 | 28.94 | 102,385 | -0.96(-3.22%) |
Oct 06, 2023 | 28.75 | 30.78 | 28.44 | 29.91 | 221,177 | +0.71(+2.44%) |
Oct 05, 2023 | 27.96 | 29.25 | 27.96 | 29.19 | 123,655 | +1.30(+4.67%) |
Oct 04, 2023 | 27.15 | 28.64 | 26.11 | 27.89 | 270,110 | +0.55(+2.01%) |
Oct 03, 2023 | 29.09 | 29.10 | 27.09 | 27.34 | 413,315 | -2.37(-7.98%) |
Oct 02, 2023 | 34.06 | 34.06 | 29.13 | 29.72 | 665,965 | -4.35(-12.77%) |
Sep 29, 2023 | 33.47 | 34.06 | 32.85 | 34.06 | 200,492 | +0.32(+0.94%) |
Sep 28, 2023 | 32.45 | 33.75 | 32.34 | 33.75 | 163,336 | +1.77(+5.55%) |
Sep 27, 2023 | 31.41 | 32.26 | 31.40 | 31.97 | 48,950 | +0.56(+1.78%) |
Sep 26, 2023 | 32.57 | 32.57 | 31.25 | 31.41 | 56,838 | -1.22(-3.75%) |
Sep 25, 2023 | 31.18 | 32.64 | 32.05 | 32.64 | 118,655 | +1.04(+3.30%) |
Sep 22, 2023 | 31.84 | 33.04 | 31.46 | 31.60 | 273,141 | -0.15(-0.49%) |
Sep 21, 2023 | 31.47 | 32.10 | 31.47 | 31.75 | 61,464 | +0.13(+0.40%) |
Sep 20, 2023 | 31.34 | 32.21 | 31.34 | 31.62 | 70,217 | +0.14(+0.43%) |
Sep 19, 2023 | 31.83 | 32.16 | 31.49 | 31.49 | 80,445 | -0.45(-1.42%) |
Sep 18, 2023 | 31.25 | 32.23 | 30.99 | 31.94 | 85,968 | +0.91(+2.92%) |
Sep 15, 2023 | 31.10 | 31.33 | 30.79 | 31.04 | 151,840 | -0.12(-0.37%) |
Sep 14, 2023 | 30.77 | 31.34 | 30.43 | 31.15 | 58,695 | +0.73(+2.41%) |
Sep 13, 2023 | 30.16 | 30.57 | 29.90 | 30.42 | 53,003 | +0.57(+1.91%) |
Sep 12, 2023 | 29.74 | 30.17 | 29.71 | 29.85 | 39,822 | +0.04(+0.13%) |
Sep 11, 2023 | 29.90 | 30.16 | 29.50 | 29.81 | 64,940 | -0.08(-0.26%) |
Sep 08, 2023 | 30.52 | 30.52 | 29.80 | 29.89 | 79,540 | -0.42(-1.40%) |
Sep 07, 2023 | 30.83 | 30.83 | 30.31 | 30.31 | 42,744 | -0.55(-1.78%) |
Sep 06, 2023 | 30.83 | 31.07 | 30.69 | 30.86 | 37,714 | -0.19(-0.62%) |
Sep 05, 2023 | 31.03 | 31.10 | 30.77 | 31.06 | 43,981 | +0.07(+0.22%) |
Sep 01, 2023 | 30.19 | 31.05 | 30.12 | 30.99 | 65,405 | +0.82(+2.72%) |
Aug 31, 2023 | 30.20 | 30.31 | 29.77 | 30.17 | 41,814 | -0.09(-0.29%) |
Aug 30, 2023 | 29.73 | 30.36 | 29.73 | 30.26 | 27,686 | +0.23(+0.77%) |
Aug 29, 2023 | 29.92 | 30.29 | 29.71 | 30.02 | 40,810 | -0.04(-0.13%) |
Aug 28, 2023 | 30.52 | 30.79 | 29.91 | 30.06 | 77,643 | -0.57(-1.86%) |
Aug 25, 2023 | 30.79 | 30.80 | 30.25 | 30.63 | 30,230 | +0.21(+0.70%) |
Aug 24, 2023 | 30.29 | 30.71 | 30.28 | 30.42 | 40,604 | +0.08(+0.25%) |
Aug 23, 2023 | 30.26 | 30.55 | 30.07 | 30.34 | 31,833 | +0.09(+0.29%) |
Aug 22, 2023 | 30.74 | 30.80 | 30.18 | 30.26 | 34,814 | -0.44(-1.45%) |
Aug 21, 2023 | 30.95 | 31.20 | 30.26 | 30.70 | 81,048 | -0.10(-0.31%) |
Aug 18, 2023 | 30.29 | 30.95 | 30.21 | 30.80 | 86,307 | +0.48(+1.59%) |
Aug 17, 2023 | 30.59 | 30.82 | 30.25 | 30.31 | 46,925 | -0.26(-0.85%) |
Aug 16, 2023 | 30.26 | 30.91 | 30.23 | 30.57 | 65,671 | +0.50(+1.67%) |
Aug 15, 2023 | 30.94 | 30.94 | 30.05 | 30.07 | 46,773 | -1.09(-3.50%) |
Aug 14, 2023 | 31.03 | 31.48 | 30.90 | 31.16 | 65,476 | +0.19(+0.62%) |
Aug 11, 2023 | 30.51 | 31.19 | 30.46 | 30.97 | 86,207 | +0.67(+2.20%) |
Aug 10, 2023 | 30.02 | 30.72 | 29.85 | 30.30 | 73,460 | +0.53(+1.78%) |
Aug 09, 2023 | 29.93 | 30.19 | 29.49 | 29.77 | 64,669 | -0.07(-0.23%) |
Aug 08, 2023 | 29.95 | 30.12 | 29.33 | 29.84 | 145,203 | -0.33(-1.09%) |
Aug 07, 2023 | 30.39 | 30.39 | 29.67 | 30.17 | 96,726 | +0.23(+0.76%) |
Aug 04, 2023 | 32.09 | 32.37 | 28.89 | 29.94 | 308,886 | -2.00(-6.26%) |
Aug 03, 2023 | 31.76 | 32.06 | 31.67 | 31.94 | 60,336 | +0.30(+0.95%) |
Aug 02, 2023 | 31.85 | 31.95 | 31.45 | 31.64 | 44,030 | -0.15(-0.47%) |
Aug 01, 2023 | 32.43 | 32.45 | 31.46 | 31.79 | 93,359 | -0.59(-1.81%) |
Jul 31, 2023 | 31.76 | 32.38 | 31.62 | 32.38 | 93,017 | +0.61(+1.93%) |
Jul 28, 2023 | 31.58 | 31.98 | 31.42 | 31.76 | 82,477 | +0.45(+1.45%) |
Jul 27, 2023 | 31.61 | 31.61 | 30.98 | 31.31 | 45,282 | -0.02(-0.06%) |
Jul 26, 2023 | 31.42 | 31.72 | 31.19 | 31.33 | 47,045 | +0.15(+0.48%) |
Jul 25, 2023 | 30.87 | 31.53 | 30.49 | 31.18 | 52,489 | +0.58(+1.88%) |
Jul 24, 2023 | 30.36 | 31.21 | 30.36 | 30.60 | 105,268 | +0.47(+1.57%) |
Jul 21, 2023 | 30.07 | 30.33 | 29.91 | 30.13 | 34,614 | -0.22(-0.72%) |
Jul 20, 2023 | 30.45 | 30.63 | 30.17 | 30.35 | 40,303 | -0.22(-0.71%) |
Jul 19, 2023 | 30.31 | 30.62 | 30.06 | 30.56 | 80,542 | +0.09(+0.31%) |
Jul 18, 2023 | 30.17 | 30.54 | 29.79 | 30.47 | 69,931 | +0.39(+1.29%) |
Jul 17, 2023 | 29.55 | 30.20 | 29.55 | 30.08 | 51,563 | +0.31(+1.05%) |
Jul 14, 2023 | 29.87 | 30.06 | 29.49 | 29.77 | 61,016 | -0.09(-0.32%) |
Jul 13, 2023 | 29.37 | 29.91 | 29.35 | 29.87 | 43,089 | +0.50(+1.70%) |
Jul 12, 2023 | 29.07 | 29.53 | 29.07 | 29.37 | 100,677 | +0.29(+1.01%) |
Jul 11, 2023 | 28.78 | 29.17 | 28.76 | 29.07 | 41,084 | +0.47(+1.65%) |
Jul 10, 2023 | 28.60 | 28.94 | 28.53 | 28.60 | 45,332 | -0.07(-0.23%) |
Jul 07, 2023 | 28.59 | 28.90 | 28.45 | 28.67 | 37,358 | -0.01(-0.03%) |
Jul 06, 2023 | 28.98 | 28.98 | 28.38 | 28.68 | 54,407 | -0.37(-1.27%) |
Jul 05, 2023 | 28.98 | 29.26 | 28.79 | 29.05 | 91,415 | -0.02(-0.06%) |
Jul 03, 2023 | 29.06 | 29.40 | 29.01 | 29.06 | 44,470 | +0.06(+0.20%) |
Jun 30, 2023 | 28.78 | 29.26 | 28.72 | 29.01 | 44,071 | +0.25(+0.89%) |
Jun 29, 2023 | 28.68 | 29.09 | 28.55 | 28.75 | 48,228 | +0.22(+0.76%) |
Jun 28, 2023 | 28.51 | 28.77 | 28.37 | 28.54 | 53,277 | -0.08(-0.26%) |
Jun 27, 2023 | 29.00 | 29.11 | 28.59 | 28.61 | 45,070 | -0.18(-0.62%) |
Jun 26, 2023 | 28.12 | 29.12 | 28.12 | 28.79 | 68,600 | +0.64(+2.28%) |
Jun 23, 2023 | 28.25 | 28.86 | 28.10 | 28.15 | 48,006 | -0.25(-0.90%) |
Jun 22, 2023 | 28.49 | 28.81 | 28.08 | 28.40 | 58,337 | -0.23(-0.79%) |
Jun 21, 2023 | 28.49 | 28.94 | 28.32 | 28.63 | 22,646 | +0.08(+0.26%) |
Jun 20, 2023 | 29.01 | 29.18 | 28.55 | 28.55 | 69,000 | -0.45(-1.56%) |
Jun 16, 2023 | 29.69 | 29.96 | 28.98 | 29.01 | 436,436 | -0.77(-2.60%) |
Jun 15, 2023 | 30.14 | 30.30 | 29.26 | 29.78 | 87,251 | -0.64(-2.11%) |
Jun 14, 2023 | 29.24 | 30.44 | 29.23 | 30.42 | 139,608 | +1.29(+4.44%) |
Jun 13, 2023 | 29.08 | 29.86 | 28.98 | 29.13 | 66,313 | -0.01(-0.03%) |
Jun 12, 2023 | 29.25 | 29.35 | 28.98 | 29.14 | 63,617 | -0.19(-0.64%) |
Jun 09, 2023 | 29.74 | 29.83 | 28.85 | 29.33 | 53,321 | -0.65(-2.17%) |
Jun 08, 2023 | 29.73 | 30.07 | 29.61 | 29.98 | 54,558 | +0.08(+0.25%) |
Jun 07, 2023 | 29.03 | 29.93 | 29.03 | 29.90 | 62,690 | +0.88(+3.02%) |
Jun 06, 2023 | 28.88 | 29.21 | 28.51 | 29.03 | 60,731 | +0.32(+1.12%) |
Jun 05, 2023 | 28.73 | 28.88 | 28.43 | 28.71 | 40,850 | +0.19(+0.66%) |
Jun 02, 2023 | 27.85 | 28.58 | 27.76 | 28.52 | 62,785 | +0.79(+2.86%) |
Jun 01, 2023 | 27.53 | 27.99 | 27.40 | 27.72 | 53,046 | +0.44(+1.63%) |
May 31, 2023 | 27.55 | 27.98 | 27.24 | 27.28 | 80,101 | -0.51(-1.83%) |
May 30, 2023 | 27.85 | 28.09 | 27.61 | 27.79 | 109,866 | -0.23(-0.81%) |
May 26, 2023 | 27.93 | 28.21 | 27.87 | 28.02 | 37,870 | +0.02(+0.07%) |
May 25, 2023 | 28.41 | 28.73 | 27.89 | 28.00 | 45,237 | -0.47(-1.66%) |
May 24, 2023 | 28.55 | 28.93 | 28.43 | 28.47 | 32,254 | -0.21(-0.72%) |
May 23, 2023 | 28.65 | 29.22 | 28.58 | 28.68 | 49,931 | -0.01(-0.03%) |
May 22, 2023 | 28.11 | 29.01 | 27.95 | 28.69 | 40,107 | -0.05(-0.16%) |
May 19, 2023 | 29.84 | 30.08 | 28.55 | 28.73 | 82,898 | -1.35(-4.49%) |
May 18, 2023 | 29.42 | 30.11 | 29.30 | 30.08 | 77,439 | +0.67(+2.28%) |
May 17, 2023 | 29.29 | 29.70 | 29.02 | 29.41 | 92,883 | +0.20(+0.68%) |
May 16, 2023 | 29.03 | 29.59 | 28.78 | 29.21 | 88,708 | -0.08(-0.26%) |
May 15, 2023 | 28.98 | 29.42 | 28.71 | 29.29 | 110,422 | +0.33(+1.14%) |
May 12, 2023 | 29.02 | 29.13 | 28.55 | 28.96 | 56,473 | -0.02(-0.07%) |
May 11, 2023 | 28.59 | 29.00 | 28.26 | 28.98 | 126,019 | +0.43(+1.52%) |
May 10, 2023 | 28.18 | 28.54 | 27.85 | 28.54 | 105,198 | +0.46(+1.65%) |
May 09, 2023 | 28.38 | 28.67 | 27.85 | 28.08 | 174,595 | -0.47(-1.65%) |
May 08, 2023 | 28.32 | 28.71 | 28.14 | 28.55 | 150,797 | +0.38(+1.36%) |
May 05, 2023 | 26.60 | 28.17 | 26.54 | 28.17 | 156,260 | +1.57(+5.90%) |
May 04, 2023 | 27.71 | 27.71 | 26.60 | 26.60 | 97,013 | -0.85(-3.10%) |
May 03, 2023 | 27.71 | 28.22 | 27.40 | 27.45 | 269,027 | -0.13(-0.47%) |
May 02, 2023 | 28.04 | 28.11 | 27.34 | 27.58 | 82,910 | -0.58(-2.07%) |