Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.37 | 27.76 | 26.71 | 26.75 | 1,486,468 | -0.94(-3.39%) |
Apr 29, 2024 | 27.48 | 27.82 | 27.27 | 27.69 | 1,075,019 | +0.37(+1.35%) |
Apr 26, 2024 | 27.01 | 27.33 | 26.49 | 27.32 | 776,635 | +0.29(+1.07%) |
Apr 25, 2024 | 27.01 | 27.24 | 26.38 | 27.03 | 924,935 | -0.05(-0.18%) |
Apr 24, 2024 | 26.76 | 27.48 | 26.68 | 27.08 | 1,039,663 | +0.35(+1.31%) |
Apr 23, 2024 | 26.27 | 26.92 | 26.12 | 26.73 | 1,141,036 | +0.30(+1.14%) |
Apr 22, 2024 | 26.08 | 26.71 | 26.01 | 26.43 | 1,038,898 | +0.52(+2.01%) |
Apr 19, 2024 | 26.40 | 26.54 | 25.82 | 25.91 | 899,985 | -0.57(-2.15%) |
Apr 18, 2024 | 26.72 | 26.75 | 26.06 | 26.48 | 1,233,471 | +0.11(+0.42%) |
Apr 17, 2024 | 26.68 | 26.94 | 26.33 | 26.37 | 1,147,005 | -0.04(-0.15%) |
Apr 16, 2024 | 25.75 | 26.55 | 25.64 | 26.41 | 1,336,335 | +0.39(+1.50%) |
Apr 15, 2024 | 26.71 | 26.93 | 25.84 | 26.02 | 982,300 | -0.46(-1.74%) |
Apr 12, 2024 | 27.05 | 27.19 | 26.35 | 26.48 | 736,567 | -0.82(-3.00%) |
Apr 11, 2024 | 27.67 | 27.67 | 27.04 | 27.30 | 821,036 | -0.21(-0.76%) |
Apr 10, 2024 | 27.60 | 28.03 | 27.33 | 27.51 | 917,561 | -0.65(-2.31%) |
Apr 09, 2024 | 28.00 | 28.64 | 27.37 | 28.16 | 1,175,531 | +1.11(+4.10%) |
Apr 08, 2024 | 27.31 | 27.78 | 27.02 | 27.05 | 915,975 | +0.03(+0.11%) |
Apr 05, 2024 | 27.18 | 27.18 | 26.34 | 27.02 | 1,130,295 | -0.27(-0.99%) |
Apr 04, 2024 | 28.97 | 29.07 | 27.27 | 27.29 | 1,423,426 | -1.44(-5.01%) |
Apr 03, 2024 | 28.25 | 28.75 | 27.55 | 28.73 | 1,483,135 | +1.11(+4.02%) |
Apr 02, 2024 | 28.19 | 28.35 | 26.98 | 27.62 | 2,534,727 | -1.12(-3.90%) |
Apr 01, 2024 | 26.22 | 28.87 | 26.00 | 28.74 | 3,571,788 | +2.48(+9.44%) |
Mar 28, 2024 | 25.00 | 27.40 | 24.24 | 26.26 | 6,323,597 | -2.62(-9.07%) |
Mar 27, 2024 | 27.55 | 28.90 | 27.36 | 28.88 | 1,694,980 | +1.51(+5.52%) |
Mar 26, 2024 | 28.61 | 28.67 | 27.34 | 27.37 | 1,266,846 | -1.00(-3.52%) |
Mar 25, 2024 | 27.42 | 28.47 | 27.33 | 28.37 | 1,892,236 | +0.51(+1.83%) |
Mar 22, 2024 | 27.28 | 27.91 | 27.26 | 27.86 | 1,338,474 | +0.60(+2.20%) |
Mar 21, 2024 | 27.51 | 27.67 | 27.08 | 27.26 | 1,201,906 | -0.03(-0.11%) |
Mar 20, 2024 | 27.51 | 27.74 | 26.70 | 27.29 | 1,371,111 | -0.16(-0.58%) |
Mar 19, 2024 | 27.64 | 28.23 | 27.25 | 27.45 | 1,639,217 | -0.35(-1.26%) |
Mar 18, 2024 | 27.30 | 27.94 | 27.04 | 27.80 | 1,818,416 | +0.66(+2.43%) |
Mar 15, 2024 | 26.52 | 27.39 | 26.52 | 27.14 | 2,936,480 | +0.49(+1.84%) |
Mar 14, 2024 | 26.45 | 26.77 | 26.22 | 26.65 | 1,366,968 | -0.19(-0.71%) |
Mar 13, 2024 | 26.09 | 26.97 | 26.03 | 26.84 | 1,434,410 | +0.74(+2.84%) |
Mar 12, 2024 | 26.03 | 26.39 | 25.77 | 26.10 | 1,146,164 | -0.02(-0.08%) |
Mar 11, 2024 | 26.05 | 26.93 | 25.78 | 26.12 | 1,727,559 | +0.28(+1.08%) |
Mar 08, 2024 | 25.44 | 26.08 | 25.32 | 25.84 | 2,729,466 | +0.48(+1.89%) |
Mar 07, 2024 | 25.50 | 26.06 | 24.66 | 25.36 | 6,202,958 | +3.33(+15.12%) |
Mar 06, 2024 | 20.75 | 22.15 | 20.72 | 22.03 | 2,579,321 | +1.52(+7.41%) |
Mar 05, 2024 | 19.75 | 20.94 | 19.68 | 20.51 | 2,685,175 | +0.32(+1.58%) |
Mar 04, 2024 | 20.70 | 21.20 | 19.98 | 20.19 | 2,564,771 | -0.59(-2.84%) |
Mar 01, 2024 | 19.83 | 21.10 | 19.70 | 20.78 | 5,962,624 | +1.11(+5.64%) |
Feb 29, 2024 | 18.00 | 20.56 | 15.10 | 19.67 | 27,520,316 | -9.05(-31.51%) |
Feb 28, 2024 | 28.53 | 28.96 | 28.45 | 28.72 | 1,373,152 | -0.21(-0.73%) |
Feb 27, 2024 | 29.24 | 29.44 | 28.78 | 28.93 | 654,383 | +0.06(+0.21%) |
Feb 26, 2024 | 29.26 | 29.59 | 28.79 | 28.87 | 653,463 | -0.61(-2.07%) |
Feb 23, 2024 | 29.52 | 29.80 | 29.24 | 29.48 | 697,089 | +0.03(+0.10%) |
Feb 22, 2024 | 28.83 | 29.58 | 28.79 | 29.45 | 1,276,183 | +0.67(+2.34%) |
Feb 21, 2024 | 28.22 | 28.80 | 28.06 | 28.78 | 850,246 | +0.55(+1.93%) |
Feb 20, 2024 | 27.48 | 28.36 | 27.29 | 28.23 | 1,235,064 | +0.35(+1.24%) |
Feb 16, 2024 | 27.46 | 28.57 | 27.32 | 27.88 | 1,490,257 | +0.30(+1.08%) |
Feb 15, 2024 | 26.90 | 27.90 | 26.78 | 27.59 | 2,057,460 | +1.17(+4.43%) |
Feb 14, 2024 | 28.05 | 28.46 | 26.32 | 26.42 | 4,677,859 | -3.82(-12.63%) |
Feb 13, 2024 | 29.97 | 30.43 | 29.59 | 30.23 | 1,709,930 | -0.68(-2.21%) |
Feb 12, 2024 | 29.84 | 31.49 | 29.84 | 30.92 | 1,065,944 | +1.08(+3.62%) |
Feb 09, 2024 | 29.75 | 29.97 | 29.24 | 29.84 | 638,254 | +0.09(+0.30%) |
Feb 08, 2024 | 29.83 | 29.94 | 29.28 | 29.75 | 785,417 | +0.00(+0.00%) |
Feb 07, 2024 | 30.04 | 30.04 | 29.00 | 29.75 | 954,257 | -0.03(-0.10%) |
Feb 06, 2024 | 29.58 | 30.64 | 29.58 | 29.78 | 813,674 | +0.14(+0.47%) |
Feb 05, 2024 | 29.75 | 29.92 | 29.24 | 29.64 | 900,531 | -0.75(-2.48%) |
Feb 02, 2024 | 30.00 | 30.78 | 29.50 | 30.39 | 736,138 | -0.12(-0.39%) |
Feb 01, 2024 | 30.32 | 30.66 | 29.92 | 30.51 | 756,098 | +0.59(+1.99%) |
Jan 31, 2024 | 30.74 | 31.19 | 29.79 | 29.92 | 1,239,070 | -0.84(-2.74%) |
Jan 30, 2024 | 30.74 | 31.12 | 30.69 | 30.76 | 1,214,887 | -0.30(-0.96%) |
Jan 29, 2024 | 30.99 | 31.14 | 30.50 | 31.06 | 767,837 | +0.03(+0.10%) |
Jan 26, 2024 | 31.73 | 31.98 | 30.91 | 31.03 | 1,061,148 | -0.40(-1.26%) |
Jan 25, 2024 | 31.42 | 31.52 | 30.74 | 31.42 | 728,887 | +0.43(+1.38%) |
Jan 24, 2024 | 32.04 | 32.21 | 30.94 | 31.00 | 1,355,050 | -0.90(-2.83%) |
Jan 23, 2024 | 30.17 | 31.92 | 29.88 | 31.90 | 2,500,352 | +2.39(+8.10%) |
Jan 22, 2024 | 28.89 | 29.77 | 28.74 | 29.51 | 1,076,424 | +0.54(+1.85%) |
Jan 19, 2024 | 29.00 | 29.01 | 28.28 | 28.97 | 824,483 | -0.13(-0.44%) |
Jan 18, 2024 | 28.74 | 29.27 | 28.40 | 29.10 | 1,032,865 | +0.52(+1.80%) |
Jan 17, 2024 | 28.83 | 28.83 | 28.32 | 28.59 | 921,978 | -0.75(-2.57%) |
Jan 16, 2024 | 29.57 | 29.75 | 29.10 | 29.34 | 968,255 | -0.59(-1.99%) |
Jan 12, 2024 | 30.42 | 30.54 | 29.80 | 29.94 | 617,679 | -0.03(-0.10%) |
Jan 11, 2024 | 30.09 | 30.22 | 29.70 | 29.97 | 741,903 | -0.24(-0.79%) |
Jan 10, 2024 | 30.30 | 30.53 | 30.02 | 30.20 | 659,911 | -0.25(-0.81%) |
Jan 09, 2024 | 30.52 | 30.72 | 30.09 | 30.45 | 1,074,668 | -0.64(-2.07%) |
Jan 08, 2024 | 30.79 | 31.33 | 30.50 | 31.10 | 762,199 | +0.08(+0.26%) |
Jan 05, 2024 | 30.21 | 31.78 | 30.21 | 31.02 | 2,187,274 | +0.64(+2.12%) |
Jan 04, 2024 | 30.64 | 30.92 | 30.15 | 30.37 | 890,171 | -0.32(-1.03%) |
Jan 03, 2024 | 30.93 | 31.07 | 30.05 | 30.69 | 1,451,782 | -0.82(-2.61%) |
Jan 02, 2024 | 30.94 | 32.42 | 30.77 | 31.51 | 1,291,473 | +0.24(+0.76%) |
Dec 29, 2023 | 31.64 | 31.76 | 30.92 | 31.27 | 1,153,162 | -0.59(-1.87%) |
Dec 28, 2023 | 32.02 | 32.15 | 31.66 | 31.87 | 574,242 | -0.33(-1.02%) |
Dec 27, 2023 | 32.15 | 32.29 | 31.75 | 32.20 | 681,472 | +0.05(+0.15%) |
Dec 26, 2023 | 31.50 | 32.34 | 31.39 | 32.15 | 729,963 | +0.62(+1.98%) |
Dec 22, 2023 | 30.94 | 32.36 | 30.87 | 31.52 | 1,679,732 | +0.72(+2.35%) |
Dec 21, 2023 | 30.51 | 31.03 | 29.79 | 30.80 | 1,181,681 | +0.75(+2.51%) |
Dec 20, 2023 | 30.34 | 30.71 | 29.96 | 30.04 | 1,096,463 | -0.52(-1.69%) |
Dec 19, 2023 | 30.96 | 31.11 | 30.22 | 30.56 | 1,319,319 | +0.01(+0.03%) |
Dec 18, 2023 | 30.50 | 30.69 | 29.95 | 30.55 | 1,041,531 | +0.37(+1.22%) |
Dec 15, 2023 | 31.06 | 31.31 | 29.93 | 30.18 | 2,294,669 | -0.95(-3.06%) |
Dec 14, 2023 | 29.62 | 31.56 | 29.62 | 31.14 | 2,836,384 | +2.22(+7.68%) |
Dec 13, 2023 | 28.03 | 28.97 | 27.70 | 28.91 | 1,410,403 | +0.70(+2.50%) |
Dec 12, 2023 | 28.75 | 28.75 | 27.93 | 28.21 | 924,158 | -0.57(-1.96%) |
Dec 11, 2023 | 28.52 | 28.94 | 28.40 | 28.78 | 678,365 | +0.12(+0.42%) |
Dec 08, 2023 | 28.61 | 29.37 | 28.47 | 28.66 | 556,426 | +0.11(+0.38%) |
Dec 07, 2023 | 28.75 | 28.83 | 28.28 | 28.55 | 973,911 | +0.00(+0.00%) |
Dec 06, 2023 | 28.76 | 29.43 | 28.33 | 28.55 | 866,649 | +0.06(+0.21%) |
Dec 05, 2023 | 29.06 | 29.09 | 28.25 | 28.49 | 882,947 | -0.84(-2.87%) |
Dec 04, 2023 | 29.28 | 29.67 | 29.07 | 29.33 | 1,193,478 | -0.10(-0.34%) |
Dec 01, 2023 | 28.36 | 29.64 | 28.22 | 29.43 | 2,857,730 | +2.23(+8.20%) |
Nov 30, 2023 | 26.59 | 27.40 | 26.34 | 27.20 | 2,516,363 | +0.72(+2.73%) |
Nov 29, 2023 | 26.38 | 26.94 | 26.24 | 26.48 | 1,526,560 | +0.57(+2.18%) |
Nov 28, 2023 | 25.97 | 26.09 | 25.53 | 25.91 | 646,211 | -0.06(-0.23%) |
Nov 27, 2023 | 25.90 | 26.01 | 25.68 | 25.97 | 766,290 | -0.18(-0.68%) |
Nov 24, 2023 | 25.95 | 26.56 | 25.95 | 26.15 | 375,089 | +0.15(+0.57%) |
Nov 22, 2023 | 25.85 | 26.08 | 25.52 | 26.00 | 593,145 | +0.24(+0.92%) |
Nov 21, 2023 | 26.62 | 26.69 | 25.73 | 25.76 | 1,238,423 | -1.04(-3.88%) |
Nov 20, 2023 | 27.06 | 27.09 | 26.61 | 26.80 | 1,035,552 | -0.25(-0.92%) |
Nov 17, 2023 | 26.54 | 27.10 | 26.51 | 27.05 | 1,532,386 | +0.78(+2.98%) |
Nov 16, 2023 | 26.77 | 26.84 | 26.16 | 26.27 | 1,009,472 | -0.63(-2.36%) |
Nov 15, 2023 | 26.60 | 27.17 | 26.45 | 26.90 | 1,294,771 | +0.30(+1.12%) |
Nov 14, 2023 | 25.25 | 27.28 | 25.24 | 26.60 | 2,501,745 | +1.98(+8.05%) |
Nov 13, 2023 | 23.77 | 24.65 | 23.62 | 24.62 | 1,985,735 | +0.65(+2.70%) |
Nov 10, 2023 | 23.95 | 24.01 | 23.45 | 23.97 | 1,625,626 | +0.11(+0.45%) |
Nov 09, 2023 | 24.52 | 24.52 | 23.70 | 23.87 | 927,653 | -0.32(-1.34%) |
Nov 08, 2023 | 24.26 | 24.32 | 23.82 | 24.19 | 979,038 | -0.08(-0.32%) |
Nov 07, 2023 | 24.62 | 24.64 | 24.00 | 24.27 | 881,232 | -0.53(-2.14%) |
Nov 06, 2023 | 25.32 | 25.51 | 24.74 | 24.80 | 744,365 | -0.41(-1.64%) |
Nov 03, 2023 | 24.16 | 25.66 | 24.16 | 25.21 | 1,231,669 | +1.22(+5.07%) |
Nov 02, 2023 | 23.82 | 24.04 | 23.49 | 23.99 | 1,061,445 | +0.49(+2.09%) |
Nov 01, 2023 | 23.41 | 23.61 | 23.05 | 23.50 | 1,094,502 | -0.17(-0.70%) |
Oct 31, 2023 | 24.30 | 24.44 | 23.60 | 23.67 | 1,070,557 | -0.60(-2.47%) |
Oct 30, 2023 | 23.43 | 24.64 | 23.43 | 24.27 | 3,212,079 | +1.12(+4.83%) |
Oct 27, 2023 | 23.53 | 24.19 | 22.46 | 23.15 | 2,370,857 | -0.65(-2.72%) |
Oct 26, 2023 | 23.24 | 24.15 | 23.03 | 23.80 | 2,206,800 | +0.62(+2.67%) |
Oct 25, 2023 | 23.43 | 23.61 | 23.06 | 23.18 | 868,339 | -0.47(-1.99%) |
Oct 24, 2023 | 24.32 | 24.38 | 23.63 | 23.65 | 1,059,304 | -0.44(-1.83%) |
Oct 23, 2023 | 24.10 | 24.43 | 23.93 | 24.09 | 1,214,759 | -0.43(-1.76%) |
Oct 20, 2023 | 24.59 | 25.02 | 24.49 | 24.52 | 902,180 | -0.05(-0.20%) |
Oct 19, 2023 | 25.04 | 25.31 | 24.47 | 24.57 | 912,564 | -0.75(-2.95%) |
Oct 18, 2023 | 25.49 | 25.68 | 24.93 | 25.32 | 1,068,407 | -0.85(-3.26%) |
Oct 17, 2023 | 25.28 | 26.41 | 25.28 | 26.17 | 1,052,537 | +0.62(+2.42%) |
Oct 16, 2023 | 25.54 | 25.91 | 25.36 | 25.55 | 1,146,318 | +0.35(+1.40%) |
Oct 13, 2023 | 25.33 | 25.41 | 24.91 | 25.20 | 991,082 | -0.01(-0.04%) |
Oct 12, 2023 | 26.02 | 26.02 | 24.80 | 25.21 | 1,358,261 | -0.80(-3.06%) |
Oct 11, 2023 | 25.91 | 26.35 | 25.57 | 26.01 | 1,128,384 | +0.18(+0.68%) |
Oct 10, 2023 | 25.71 | 26.04 | 25.33 | 25.83 | 2,628,513 | +0.49(+1.94%) |
Oct 09, 2023 | 25.42 | 25.69 | 25.19 | 25.34 | 1,474,981 | -0.36(-1.41%) |
Oct 06, 2023 | 25.92 | 26.17 | 25.33 | 25.70 | 1,303,555 | -0.29(-1.13%) |
Oct 05, 2023 | 26.40 | 26.89 | 25.69 | 26.00 | 1,170,676 | -0.56(-2.11%) |
Oct 04, 2023 | 26.47 | 26.58 | 25.73 | 26.55 | 1,416,910 | +0.22(+0.82%) |
Oct 03, 2023 | 26.51 | 26.84 | 26.24 | 26.34 | 944,231 | -0.50(-1.87%) |
Oct 02, 2023 | 27.25 | 27.40 | 26.52 | 26.84 | 1,162,001 | -0.70(-2.53%) |
Sep 29, 2023 | 27.65 | 28.00 | 27.37 | 27.54 | 975,110 | +0.25(+0.90%) |
Sep 28, 2023 | 26.99 | 27.90 | 26.99 | 27.29 | 1,660,672 | +0.31(+1.16%) |
Sep 27, 2023 | 28.39 | 28.61 | 26.78 | 26.98 | 2,202,117 | -1.12(-3.98%) |
Sep 26, 2023 | 28.76 | 28.95 | 27.63 | 28.10 | 2,368,214 | -1.10(-3.77%) |
Sep 25, 2023 | 29.38 | 30.02 | 28.89 | 29.20 | 1,356,029 | -0.37(-1.26%) |
Sep 22, 2023 | 29.94 | 30.13 | 29.55 | 29.57 | 567,901 | -0.30(-1.02%) |
Sep 21, 2023 | 30.01 | 30.44 | 29.77 | 29.87 | 875,214 | -0.48(-1.58%) |
Sep 20, 2023 | 30.75 | 31.22 | 30.33 | 30.35 | 739,302 | -0.17(-0.55%) |
Sep 19, 2023 | 30.88 | 31.24 | 30.45 | 30.52 | 1,137,027 | -0.44(-1.43%) |
Sep 18, 2023 | 31.28 | 31.28 | 30.82 | 30.96 | 918,130 | -0.30(-0.97%) |
Sep 15, 2023 | 31.53 | 31.88 | 31.11 | 31.27 | 2,106,349 | -0.47(-1.48%) |
Sep 14, 2023 | 31.46 | 31.77 | 31.23 | 31.74 | 826,209 | +0.77(+2.47%) |
Sep 13, 2023 | 31.25 | 31.44 | 30.84 | 30.97 | 764,203 | -0.31(-1.00%) |
Sep 12, 2023 | 30.92 | 31.47 | 30.92 | 31.29 | 630,966 | +0.13(+0.41%) |
Sep 11, 2023 | 31.72 | 31.80 | 31.08 | 31.16 | 579,481 | -0.23(-0.72%) |
Sep 08, 2023 | 31.41 | 31.62 | 30.94 | 31.38 | 1,091,348 | +0.08(+0.25%) |
Sep 07, 2023 | 32.29 | 32.56 | 31.12 | 31.31 | 2,048,215 | -1.39(-4.26%) |
Sep 06, 2023 | 32.72 | 33.12 | 32.29 | 32.70 | 610,390 | -0.02(-0.06%) |
Sep 05, 2023 | 33.84 | 33.87 | 32.62 | 32.72 | 1,108,633 | -1.63(-4.74%) |
Sep 01, 2023 | 33.86 | 34.51 | 33.76 | 34.35 | 872,386 | +0.95(+2.85%) |
Aug 31, 2023 | 33.50 | 33.76 | 33.17 | 33.40 | 775,428 | +0.02(+0.06%) |
Aug 30, 2023 | 33.58 | 33.69 | 33.19 | 33.38 | 575,466 | -0.22(-0.64%) |
Aug 29, 2023 | 32.87 | 33.68 | 32.82 | 33.59 | 977,253 | +0.79(+2.39%) |
Aug 28, 2023 | 32.40 | 32.94 | 32.39 | 32.81 | 705,006 | +0.67(+2.08%) |
Aug 25, 2023 | 31.89 | 32.34 | 31.51 | 32.14 | 713,711 | +0.49(+1.55%) |
Aug 24, 2023 | 31.32 | 32.44 | 31.18 | 31.65 | 984,555 | +0.23(+0.72%) |
Aug 23, 2023 | 31.34 | 31.87 | 31.13 | 31.42 | 900,175 | -0.02(-0.06%) |
Aug 22, 2023 | 31.45 | 31.62 | 31.12 | 31.44 | 799,689 | +0.13(+0.41%) |
Aug 21, 2023 | 31.93 | 32.04 | 31.17 | 31.32 | 721,719 | -0.47(-1.48%) |
Aug 18, 2023 | 31.42 | 31.95 | 31.38 | 31.79 | 1,081,471 | -0.06(-0.18%) |
Aug 17, 2023 | 32.18 | 32.28 | 31.73 | 31.85 | 949,109 | -0.10(-0.31%) |
Aug 16, 2023 | 32.42 | 32.71 | 31.80 | 31.94 | 1,117,473 | -0.57(-1.75%) |
Aug 15, 2023 | 33.32 | 33.32 | 32.46 | 32.51 | 1,283,375 | -1.27(-3.75%) |
Aug 14, 2023 | 33.31 | 33.81 | 32.98 | 33.78 | 1,289,144 | +0.35(+1.06%) |
Aug 11, 2023 | 33.73 | 33.82 | 33.28 | 33.43 | 1,941,258 | -0.43(-1.27%) |
Aug 10, 2023 | 34.90 | 35.13 | 33.66 | 33.86 | 1,493,349 | -0.84(-2.42%) |
Aug 09, 2023 | 36.14 | 36.19 | 34.63 | 34.69 | 1,513,144 | -1.24(-3.44%) |
Aug 08, 2023 | 35.68 | 36.10 | 35.33 | 35.93 | 1,272,651 | -0.45(-1.23%) |
Aug 07, 2023 | 36.44 | 36.54 | 35.85 | 36.38 | 977,220 | +0.12(+0.32%) |
Aug 04, 2023 | 35.81 | 36.86 | 35.81 | 36.26 | 1,631,431 | +0.62(+1.75%) |
Aug 03, 2023 | 35.34 | 36.19 | 34.82 | 35.64 | 1,564,651 | -0.06(-0.16%) |
Aug 02, 2023 | 35.21 | 35.76 | 35.01 | 35.70 | 1,500,970 | -0.22(-0.62%) |
Aug 01, 2023 | 35.47 | 36.01 | 35.19 | 35.92 | 1,397,677 | -0.12(-0.32%) |
Jul 31, 2023 | 35.60 | 36.10 | 34.63 | 36.04 | 1,911,113 | +0.40(+1.12%) |
Jul 28, 2023 | 36.47 | 37.46 | 35.56 | 35.64 | 3,336,940 | -1.34(-3.64%) |
Jul 27, 2023 | 37.28 | 37.60 | 36.10 | 36.98 | 1,838,031 | -0.45(-1.20%) |
Jul 26, 2023 | 37.32 | 37.81 | 37.10 | 37.43 | 957,067 | -0.10(-0.26%) |
Jul 25, 2023 | 36.86 | 37.72 | 36.80 | 37.53 | 1,297,866 | +0.94(+2.56%) |
Jul 24, 2023 | 37.33 | 37.51 | 36.49 | 36.59 | 1,035,028 | -0.87(-2.32%) |
Jul 21, 2023 | 37.33 | 37.68 | 36.90 | 37.46 | 1,101,840 | +0.11(+0.29%) |
Jul 20, 2023 | 37.91 | 38.06 | 37.13 | 37.35 | 654,076 | -0.23(-0.62%) |
Jul 19, 2023 | 37.45 | 37.62 | 37.03 | 37.59 | 990,497 | +0.00(+0.00%) |
Jul 18, 2023 | 37.33 | 37.94 | 37.20 | 37.59 | 1,063,952 | +0.30(+0.81%) |
Jul 17, 2023 | 37.22 | 37.34 | 36.61 | 37.29 | 611,002 | -0.04(-0.10%) |
Jul 14, 2023 | 37.77 | 37.77 | 36.63 | 37.33 | 995,092 | -0.49(-1.29%) |
Jul 13, 2023 | 37.47 | 37.92 | 37.22 | 37.81 | 729,100 | +0.47(+1.25%) |
Jul 12, 2023 | 37.07 | 37.85 | 37.03 | 37.34 | 1,138,531 | +0.59(+1.62%) |
Jul 11, 2023 | 36.58 | 36.90 | 36.35 | 36.75 | 882,409 | +0.47(+1.29%) |
Jul 10, 2023 | 35.85 | 36.52 | 35.59 | 36.28 | 797,704 | +0.20(+0.57%) |
Jul 07, 2023 | 35.10 | 36.85 | 35.10 | 36.08 | 1,452,426 | +1.02(+2.92%) |
Jul 06, 2023 | 34.69 | 35.27 | 34.40 | 35.05 | 1,527,470 | -0.19(-0.55%) |
Jul 05, 2023 | 35.92 | 36.09 | 35.24 | 35.25 | 1,937,379 | -1.03(-2.85%) |
Jul 03, 2023 | 35.95 | 36.49 | 35.87 | 36.28 | 668,778 | +0.33(+0.92%) |
Jun 30, 2023 | 35.31 | 36.39 | 35.12 | 35.95 | 2,564,916 | +0.97(+2.79%) |
Jun 29, 2023 | 34.45 | 35.24 | 34.14 | 34.98 | 2,665,488 | +0.52(+1.50%) |
Jun 28, 2023 | 33.96 | 34.51 | 33.51 | 34.46 | 1,581,117 | +0.44(+1.29%) |
Jun 27, 2023 | 33.30 | 34.37 | 33.18 | 34.02 | 1,483,722 | +0.74(+2.23%) |
Jun 26, 2023 | 32.66 | 33.60 | 32.43 | 33.28 | 1,797,797 | +0.65(+2.00%) |
Jun 23, 2023 | 31.96 | 32.73 | 31.63 | 32.63 | 4,125,373 | +0.05(+0.15%) |
Jun 22, 2023 | 32.31 | 32.71 | 31.89 | 32.58 | 2,603,033 | -0.51(-1.53%) |
Jun 21, 2023 | 32.68 | 33.25 | 32.41 | 33.09 | 1,510,644 | +0.10(+0.30%) |
Jun 20, 2023 | 32.30 | 33.06 | 32.19 | 32.99 | 1,677,788 | -0.05(-0.15%) |
Jun 16, 2023 | 33.49 | 33.49 | 32.63 | 33.04 | 2,718,091 | -0.37(-1.11%) |
Jun 15, 2023 | 31.96 | 33.48 | 31.48 | 33.41 | 2,838,976 | +5.04(+17.76%) |
May 08, 2023 | 28.92 | 29.04 | 28.09 | 28.37 | 722,651 | -0.14(-0.51%) |
May 05, 2023 | 28.20 | 28.55 | 27.96 | 28.51 | 1,039,969 | +0.98(+3.54%) |
May 04, 2023 | 28.21 | 28.39 | 26.82 | 27.54 | 1,485,527 | -0.67(-2.36%) |
May 03, 2023 | 29.37 | 29.82 | 28.11 | 28.20 | 2,114,153 | -1.12(-3.82%) |
May 02, 2023 | 28.32 | 29.45 | 27.46 | 29.33 | 2,117,541 | +0.57(+1.98%) |