Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.19 | 22.23 | 21.07 | 22.23 | 573,123 | +1.27(+6.03%) |
Apr 29, 2024 | 21.42 | 21.42 | 20.86 | 20.96 | 413,490 | -0.27(-1.25%) |
Apr 26, 2024 | 21.16 | 21.65 | 21.08 | 21.23 | 501,365 | +0.39(+1.87%) |
Apr 25, 2024 | 21.08 | 21.43 | 20.72 | 20.84 | 532,369 | -0.20(-0.95%) |
Apr 24, 2024 | 21.36 | 21.50 | 20.96 | 21.04 | 264,743 | +0.00(+0.00%) |
Apr 23, 2024 | 21.43 | 21.67 | 21.04 | 21.04 | 254,521 | -0.22(-1.03%) |
Apr 22, 2024 | 21.72 | 22.10 | 20.96 | 21.26 | 444,648 | -0.30(-1.39%) |
Apr 19, 2024 | 21.97 | 22.00 | 21.23 | 21.56 | 354,964 | -0.46(-2.09%) |
Apr 18, 2024 | 21.80 | 22.19 | 21.64 | 22.02 | 310,133 | +0.11(+0.50%) |
Apr 17, 2024 | 21.86 | 22.20 | 21.43 | 21.91 | 381,991 | +0.17(+0.78%) |
Apr 16, 2024 | 21.43 | 22.06 | 21.29 | 21.74 | 453,219 | +0.39(+1.83%) |
Apr 15, 2024 | 20.75 | 21.43 | 20.59 | 21.35 | 608,583 | +0.36(+1.72%) |
Apr 12, 2024 | 20.09 | 21.16 | 19.80 | 20.99 | 676,871 | +0.66(+3.25%) |
Apr 11, 2024 | 20.14 | 20.86 | 20.14 | 20.33 | 516,226 | +0.11(+0.54%) |
Apr 10, 2024 | 20.41 | 20.65 | 20.11 | 20.22 | 352,577 | -0.14(-0.69%) |
Apr 09, 2024 | 20.25 | 20.66 | 20.10 | 20.36 | 257,841 | -0.02(-0.09%) |
Apr 08, 2024 | 20.14 | 20.45 | 20.00 | 20.38 | 262,889 | +0.28(+1.39%) |
Apr 05, 2024 | 20.36 | 20.62 | 19.95 | 20.10 | 375,733 | -0.44(-2.14%) |
Apr 04, 2024 | 20.45 | 20.69 | 20.30 | 20.54 | 392,503 | +0.06(+0.29%) |
Apr 03, 2024 | 20.69 | 20.75 | 20.44 | 20.48 | 285,106 | -0.30(-1.44%) |
Apr 02, 2024 | 21.17 | 21.35 | 20.73 | 20.78 | 279,541 | -0.56(-2.62%) |
Apr 01, 2024 | 21.69 | 21.97 | 21.24 | 21.34 | 304,818 | -0.36(-1.66%) |
Mar 28, 2024 | 21.99 | 22.10 | 21.60 | 21.70 | 272,695 | -0.41(-1.85%) |
Mar 27, 2024 | 22.61 | 22.70 | 22.11 | 22.11 | 225,694 | -0.42(-1.86%) |
Mar 26, 2024 | 22.14 | 22.61 | 22.04 | 22.53 | 159,704 | +0.33(+1.49%) |
Mar 25, 2024 | 22.46 | 22.46 | 21.87 | 22.20 | 197,912 | -0.40(-1.77%) |
Mar 22, 2024 | 22.47 | 22.68 | 22.37 | 22.60 | 142,553 | +0.11(+0.49%) |
Mar 21, 2024 | 22.64 | 22.79 | 22.38 | 22.49 | 124,119 | -0.22(-0.97%) |
Mar 20, 2024 | 22.95 | 22.98 | 22.56 | 22.71 | 207,020 | +0.08(+0.35%) |
Mar 19, 2024 | 23.20 | 23.21 | 22.62 | 22.63 | 264,841 | -0.53(-2.29%) |
Mar 18, 2024 | 23.19 | 23.52 | 23.02 | 23.16 | 273,575 | -0.18(-0.76%) |
Mar 15, 2024 | 23.61 | 23.61 | 23.00 | 23.34 | 331,215 | -0.10(-0.42%) |
Mar 14, 2024 | 23.82 | 23.93 | 23.44 | 23.44 | 329,006 | -0.47(-1.98%) |
Mar 13, 2024 | 24.26 | 24.26 | 23.66 | 23.91 | 324,393 | -0.78(-3.15%) |
Mar 12, 2024 | 24.60 | 24.95 | 24.49 | 24.69 | 306,570 | +0.05(+0.20%) |
Mar 11, 2024 | 25.27 | 25.48 | 24.60 | 24.64 | 317,492 | -0.48(-1.92%) |
Mar 08, 2024 | 25.37 | 25.45 | 25.11 | 25.12 | 209,297 | -0.15(-0.58%) |
Mar 07, 2024 | 25.65 | 25.68 | 25.01 | 25.27 | 368,251 | -0.42(-1.65%) |
Mar 06, 2024 | 25.44 | 25.78 | 25.14 | 25.69 | 323,094 | -0.17(-0.65%) |
Mar 05, 2024 | 26.29 | 26.32 | 25.50 | 25.86 | 326,837 | -0.34(-1.31%) |
Mar 04, 2024 | 25.61 | 26.26 | 25.57 | 26.20 | 242,628 | +0.51(+1.99%) |
Mar 01, 2024 | 26.04 | 26.04 | 25.42 | 25.69 | 250,931 | -0.61(-2.32%) |
Feb 29, 2024 | 26.36 | 26.54 | 26.07 | 26.30 | 229,122 | -0.19(-0.71%) |
Feb 28, 2024 | 26.34 | 26.68 | 25.92 | 26.49 | 266,466 | +0.13(+0.49%) |
Feb 27, 2024 | 26.02 | 26.62 | 25.91 | 26.36 | 230,752 | +0.22(+0.83%) |
Feb 26, 2024 | 26.32 | 26.62 | 25.78 | 26.14 | 173,056 | -0.17(-0.64%) |
Feb 23, 2024 | 26.47 | 26.78 | 26.16 | 26.31 | 199,529 | +0.32(+1.21%) |
Feb 22, 2024 | 26.36 | 26.59 | 25.72 | 25.99 | 319,655 | -0.01(-0.04%) |
Feb 21, 2024 | 26.83 | 26.83 | 25.96 | 26.00 | 233,708 | -0.96(-3.58%) |
Feb 20, 2024 | 26.44 | 27.06 | 26.38 | 26.97 | 304,493 | +0.44(+1.67%) |
Feb 16, 2024 | 26.39 | 26.66 | 26.11 | 26.53 | 299,580 | +0.05(+0.19%) |
Feb 15, 2024 | 28.01 | 28.06 | 26.31 | 26.48 | 555,811 | -1.51(-5.38%) |
Feb 14, 2024 | 27.52 | 28.27 | 27.36 | 27.98 | 371,397 | +0.09(+0.32%) |
Feb 13, 2024 | 27.37 | 28.27 | 27.15 | 27.89 | 415,271 | +0.55(+2.02%) |
Feb 12, 2024 | 27.78 | 27.78 | 27.21 | 27.34 | 270,125 | -0.62(-2.22%) |
Feb 09, 2024 | 27.04 | 28.01 | 26.80 | 27.96 | 305,957 | +0.86(+3.16%) |
Feb 08, 2024 | 27.66 | 27.70 | 26.92 | 27.11 | 267,454 | -0.52(-1.89%) |
Feb 07, 2024 | 27.53 | 28.10 | 27.38 | 27.63 | 246,643 | -0.10(-0.35%) |
Feb 06, 2024 | 27.75 | 27.97 | 27.23 | 27.73 | 242,174 | -0.20(-0.71%) |
Feb 05, 2024 | 28.09 | 28.50 | 27.60 | 27.92 | 290,905 | +0.14(+0.50%) |
Feb 02, 2024 | 27.44 | 28.23 | 27.37 | 27.79 | 623,911 | -0.07(-0.25%) |
Feb 01, 2024 | 27.47 | 28.34 | 27.22 | 27.85 | 777,805 | +0.05(+0.18%) |
Jan 31, 2024 | 26.85 | 27.82 | 26.70 | 27.81 | 595,198 | +1.00(+3.75%) |
Jan 30, 2024 | 27.84 | 28.09 | 26.77 | 26.80 | 412,635 | -0.56(-2.03%) |
Jan 29, 2024 | 27.39 | 27.90 | 27.26 | 27.36 | 274,341 | +0.10(+0.38%) |
Jan 26, 2024 | 27.77 | 28.13 | 27.24 | 27.25 | 264,415 | -0.36(-1.32%) |
Jan 25, 2024 | 28.57 | 28.87 | 27.62 | 27.62 | 422,878 | -1.29(-4.46%) |
Jan 24, 2024 | 29.48 | 29.72 | 28.89 | 28.91 | 211,800 | -0.85(-2.84%) |
Jan 23, 2024 | 30.01 | 30.06 | 29.31 | 29.75 | 158,038 | -0.15(-0.49%) |
Jan 22, 2024 | 30.17 | 30.58 | 29.75 | 29.90 | 247,163 | -0.17(-0.56%) |
Jan 19, 2024 | 30.38 | 30.51 | 30.07 | 30.07 | 468,737 | -0.21(-0.68%) |
Jan 18, 2024 | 30.10 | 30.94 | 30.09 | 30.28 | 453,230 | +0.17(+0.56%) |
Jan 17, 2024 | 30.20 | 30.36 | 29.57 | 30.11 | 274,381 | +0.50(+1.70%) |
Jan 16, 2024 | 28.44 | 29.66 | 28.35 | 29.61 | 273,286 | +1.34(+4.74%) |
Jan 12, 2024 | 28.11 | 28.61 | 27.83 | 28.27 | 301,880 | -0.69(-2.38%) |
Jan 11, 2024 | 28.70 | 29.09 | 28.60 | 28.96 | 385,647 | -0.09(-0.30%) |
Jan 10, 2024 | 28.38 | 29.23 | 28.38 | 29.05 | 219,862 | +0.60(+2.11%) |
Jan 09, 2024 | 27.48 | 28.56 | 27.48 | 28.45 | 208,173 | +0.90(+3.25%) |
Jan 08, 2024 | 27.88 | 28.56 | 27.51 | 27.55 | 488,592 | +0.63(+2.34%) |
Jan 05, 2024 | 26.55 | 27.17 | 26.49 | 26.92 | 218,488 | +0.00(+0.00%) |
Jan 04, 2024 | 25.74 | 26.97 | 25.47 | 26.92 | 425,198 | +0.90(+3.44%) |
Jan 03, 2024 | 26.80 | 27.07 | 25.84 | 26.02 | 281,333 | -0.82(-3.04%) |
Jan 02, 2024 | 27.20 | 27.20 | 26.39 | 26.84 | 341,125 | -0.65(-2.36%) |
Dec 29, 2023 | 27.24 | 27.61 | 27.11 | 27.49 | 288,596 | +0.19(+0.68%) |
Dec 28, 2023 | 26.72 | 27.31 | 26.56 | 27.30 | 333,080 | +0.84(+3.16%) |
Dec 27, 2023 | 26.31 | 26.63 | 26.05 | 26.47 | 427,451 | +0.25(+0.94%) |
Dec 26, 2023 | 26.18 | 26.38 | 25.95 | 26.22 | 165,755 | -0.45(-1.70%) |
Dec 22, 2023 | 26.43 | 26.75 | 26.21 | 26.67 | 292,013 | -0.11(-0.40%) |
Dec 21, 2023 | 26.94 | 27.29 | 26.72 | 26.78 | 292,992 | -0.21(-0.79%) |
Dec 20, 2023 | 26.28 | 27.04 | 26.01 | 26.99 | 321,981 | +0.51(+1.92%) |
Dec 19, 2023 | 27.01 | 27.16 | 26.44 | 26.49 | 249,193 | -0.63(-2.34%) |
Dec 18, 2023 | 26.62 | 27.17 | 26.33 | 27.12 | 264,153 | -0.50(-1.80%) |
Dec 15, 2023 | 27.73 | 28.01 | 27.48 | 27.62 | 399,251 | +0.36(+1.32%) |
Dec 14, 2023 | 28.38 | 28.38 | 27.20 | 27.26 | 534,454 | -1.71(-5.90%) |
Dec 13, 2023 | 29.73 | 30.00 | 28.93 | 28.97 | 319,386 | -0.79(-2.66%) |
Dec 12, 2023 | 29.43 | 30.07 | 29.43 | 29.76 | 293,190 | +0.83(+2.87%) |
Dec 11, 2023 | 28.99 | 29.23 | 28.76 | 28.93 | 270,982 | -0.08(-0.27%) |
Dec 08, 2023 | 29.27 | 29.36 | 28.83 | 29.00 | 365,072 | -0.61(-2.08%) |
Dec 07, 2023 | 28.94 | 29.81 | 28.67 | 29.62 | 516,889 | +0.36(+1.23%) |
Dec 06, 2023 | 28.71 | 29.40 | 28.33 | 29.26 | 600,433 | +0.94(+3.31%) |
Dec 05, 2023 | 27.37 | 28.36 | 27.32 | 28.32 | 244,858 | +0.97(+3.53%) |
Dec 04, 2023 | 27.57 | 27.77 | 27.04 | 27.36 | 265,458 | +0.21(+0.79%) |
Dec 01, 2023 | 27.55 | 27.67 | 26.47 | 27.14 | 578,422 | -0.24(-0.89%) |
Nov 30, 2023 | 27.31 | 28.02 | 26.56 | 27.38 | 654,415 | -0.35(-1.27%) |
Nov 29, 2023 | 26.96 | 27.88 | 26.91 | 27.74 | 342,634 | +0.45(+1.65%) |
Nov 28, 2023 | 27.25 | 27.39 | 26.80 | 27.29 | 264,186 | -0.01(-0.04%) |
Nov 27, 2023 | 27.37 | 27.80 | 27.24 | 27.30 | 205,253 | +0.20(+0.76%) |
Nov 24, 2023 | 27.35 | 27.44 | 26.71 | 27.09 | 220,937 | -0.23(-0.86%) |
Nov 22, 2023 | 28.26 | 28.67 | 27.27 | 27.33 | 471,063 | +0.08(+0.29%) |
Nov 21, 2023 | 27.31 | 27.76 | 27.15 | 27.25 | 235,699 | +0.14(+0.50%) |
Nov 20, 2023 | 27.00 | 27.11 | 26.65 | 27.11 | 182,629 | -0.08(-0.28%) |
Nov 17, 2023 | 27.85 | 27.99 | 26.81 | 27.19 | 427,969 | -1.15(-4.07%) |
Nov 16, 2023 | 27.73 | 28.88 | 27.58 | 28.34 | 710,381 | +1.08(+3.96%) |
Nov 15, 2023 | 27.23 | 27.32 | 26.57 | 27.26 | 414,144 | +0.13(+0.49%) |
Nov 14, 2023 | 27.37 | 27.51 | 26.99 | 27.13 | 453,586 | -0.46(-1.66%) |
Nov 13, 2023 | 27.91 | 28.10 | 27.53 | 27.59 | 220,332 | -0.44(-1.57%) |
Nov 10, 2023 | 28.07 | 28.55 | 27.90 | 28.03 | 465,455 | -0.59(-2.05%) |
Nov 09, 2023 | 28.06 | 28.65 | 27.88 | 28.61 | 448,729 | +0.18(+0.62%) |
Nov 08, 2023 | 27.92 | 28.44 | 27.59 | 28.44 | 576,123 | +0.71(+2.57%) |
Nov 07, 2023 | 27.26 | 27.94 | 27.23 | 27.73 | 394,776 | +1.23(+4.64%) |
Nov 06, 2023 | 25.69 | 26.68 | 25.59 | 26.50 | 341,798 | +0.56(+2.14%) |
Nov 03, 2023 | 25.49 | 26.22 | 25.36 | 25.94 | 641,597 | +0.53(+2.07%) |
Nov 02, 2023 | 26.92 | 27.20 | 25.36 | 25.41 | 543,073 | -1.59(-5.89%) |
Nov 01, 2023 | 26.54 | 27.06 | 26.27 | 27.00 | 366,708 | +0.15(+0.55%) |
Oct 31, 2023 | 26.96 | 27.52 | 26.77 | 26.86 | 360,362 | -0.17(-0.61%) |
Oct 30, 2023 | 27.00 | 27.56 | 26.62 | 27.02 | 403,377 | -0.17(-0.61%) |
Oct 27, 2023 | 26.06 | 27.38 | 25.85 | 27.19 | 638,954 | +1.23(+4.74%) |
Oct 26, 2023 | 25.93 | 26.45 | 25.72 | 25.96 | 631,986 | +0.44(+1.72%) |
Oct 25, 2023 | 25.41 | 25.77 | 25.15 | 25.52 | 507,647 | +0.08(+0.31%) |
Oct 24, 2023 | 24.60 | 25.44 | 24.57 | 25.44 | 560,533 | +0.74(+3.00%) |
Oct 23, 2023 | 24.30 | 24.93 | 24.23 | 24.70 | 611,793 | +0.74(+3.10%) |
Oct 20, 2023 | 23.24 | 24.09 | 23.11 | 23.96 | 679,195 | +0.84(+3.63%) |
Oct 19, 2023 | 23.20 | 23.65 | 22.74 | 23.12 | 863,472 | +0.15(+0.64%) |
Oct 18, 2023 | 23.30 | 23.36 | 22.87 | 22.97 | 339,557 | -0.48(-2.04%) |
Oct 17, 2023 | 24.10 | 24.11 | 23.32 | 23.45 | 311,319 | -0.50(-2.08%) |
Oct 16, 2023 | 23.87 | 24.40 | 23.81 | 23.95 | 295,785 | -0.34(-1.41%) |
Oct 13, 2023 | 24.58 | 24.75 | 24.03 | 24.29 | 553,768 | -1.07(-4.23%) |
Oct 12, 2023 | 24.88 | 25.59 | 24.82 | 25.36 | 483,769 | +0.01(+0.04%) |
Oct 11, 2023 | 25.34 | 25.96 | 25.32 | 25.35 | 422,231 | +0.61(+2.44%) |
Oct 10, 2023 | 24.76 | 25.03 | 24.43 | 24.75 | 368,515 | -0.06(-0.24%) |
Oct 09, 2023 | 25.10 | 25.51 | 24.58 | 24.81 | 396,111 | -1.79(-6.72%) |
Oct 06, 2023 | 26.83 | 27.47 | 26.09 | 26.59 | 618,265 | -0.27(-1.02%) |
Oct 05, 2023 | 27.25 | 27.25 | 26.39 | 26.87 | 545,905 | +0.25(+0.95%) |
Oct 04, 2023 | 25.64 | 26.98 | 25.63 | 26.61 | 609,363 | +1.71(+6.86%) |
Oct 03, 2023 | 25.19 | 25.42 | 24.85 | 24.91 | 384,865 | +0.03(+0.12%) |
Oct 02, 2023 | 24.02 | 25.21 | 23.90 | 24.88 | 573,549 | +0.93(+3.87%) |
Sep 29, 2023 | 23.01 | 24.10 | 22.92 | 23.95 | 654,834 | +0.95(+4.12%) |
Sep 28, 2023 | 23.17 | 23.33 | 22.72 | 23.00 | 464,253 | -0.03(-0.13%) |
Sep 27, 2023 | 23.63 | 23.81 | 22.88 | 23.03 | 652,396 | -1.20(-4.95%) |
Sep 26, 2023 | 24.37 | 24.45 | 23.93 | 24.23 | 477,428 | +0.28(+1.16%) |
Sep 25, 2023 | 24.58 | 24.10 | 23.90 | 23.95 | 322,652 | -0.63(-2.56%) |
Sep 22, 2023 | 24.24 | 24.58 | 23.93 | 24.58 | 247,157 | -0.01(-0.04%) |
Sep 21, 2023 | 23.65 | 24.67 | 23.54 | 24.59 | 680,664 | +0.65(+2.73%) |
Sep 20, 2023 | 23.75 | 23.95 | 23.20 | 23.94 | 349,420 | +0.46(+1.95%) |
Sep 19, 2023 | 22.71 | 23.75 | 22.63 | 23.48 | 302,866 | +0.42(+1.81%) |
Sep 18, 2023 | 22.97 | 23.36 | 22.82 | 23.06 | 292,745 | -0.30(-1.28%) |
Sep 15, 2023 | 23.18 | 23.40 | 22.74 | 23.36 | 336,898 | +0.62(+2.72%) |
Sep 14, 2023 | 22.83 | 22.93 | 22.58 | 22.74 | 294,607 | -0.55(-2.36%) |
Sep 13, 2023 | 22.88 | 23.50 | 22.78 | 23.30 | 389,718 | +0.35(+1.52%) |
Sep 12, 2023 | 23.58 | 23.61 | 22.87 | 22.95 | 495,522 | -1.08(-4.50%) |
Sep 11, 2023 | 23.13 | 24.22 | 22.94 | 24.03 | 354,728 | +0.60(+2.56%) |
Sep 08, 2023 | 23.62 | 23.66 | 23.07 | 23.43 | 271,908 | -0.44(-1.86%) |
Sep 07, 2023 | 23.78 | 23.92 | 23.47 | 23.87 | 333,670 | +0.09(+0.37%) |
Sep 06, 2023 | 23.88 | 24.14 | 23.55 | 23.79 | 310,780 | +0.03(+0.12%) |
Sep 05, 2023 | 23.82 | 23.82 | 23.32 | 23.76 | 249,050 | -0.29(-1.21%) |
Sep 01, 2023 | 24.48 | 24.51 | 24.00 | 24.05 | 418,285 | -0.98(-3.90%) |
Aug 31, 2023 | 24.89 | 25.38 | 24.83 | 25.02 | 373,107 | -0.06(-0.23%) |
Aug 30, 2023 | 25.11 | 25.25 | 24.96 | 25.08 | 292,594 | -0.23(-0.92%) |
Aug 29, 2023 | 25.30 | 25.79 | 25.25 | 25.31 | 228,470 | -0.14(-0.53%) |
Aug 28, 2023 | 25.63 | 25.71 | 25.04 | 25.45 | 289,583 | -0.32(-1.24%) |
Aug 25, 2023 | 25.94 | 26.39 | 25.48 | 25.77 | 619,123 | -0.48(-1.84%) |
Aug 24, 2023 | 26.31 | 26.38 | 25.70 | 26.25 | 386,881 | +0.34(+1.30%) |
Aug 23, 2023 | 26.22 | 26.74 | 25.83 | 25.91 | 404,654 | +0.15(+0.60%) |
Aug 22, 2023 | 25.29 | 25.76 | 25.11 | 25.76 | 179,989 | +0.42(+1.64%) |
Aug 21, 2023 | 24.84 | 25.65 | 24.63 | 25.34 | 299,775 | +0.29(+1.16%) |
Aug 18, 2023 | 25.84 | 25.94 | 24.97 | 25.05 | 352,284 | -0.42(-1.63%) |
Aug 17, 2023 | 25.50 | 25.52 | 24.77 | 25.47 | 444,333 | -0.60(-2.30%) |
Aug 16, 2023 | 25.57 | 26.12 | 25.05 | 26.07 | 405,747 | +0.41(+1.58%) |
Aug 15, 2023 | 24.99 | 25.72 | 24.93 | 25.66 | 405,152 | +1.08(+4.40%) |
Aug 14, 2023 | 24.51 | 24.93 | 24.42 | 24.58 | 251,121 | +0.18(+0.75%) |
Aug 11, 2023 | 25.15 | 25.18 | 24.34 | 24.40 | 295,019 | -0.73(-2.92%) |
Aug 10, 2023 | 25.07 | 25.47 | 24.49 | 25.13 | 359,941 | -0.02(-0.08%) |
Aug 09, 2023 | 25.37 | 25.58 | 24.65 | 25.15 | 412,788 | -0.62(-2.40%) |
Aug 08, 2023 | 26.79 | 27.25 | 25.75 | 25.77 | 329,040 | -0.23(-0.89%) |
Aug 07, 2023 | 25.86 | 26.16 | 25.66 | 26.00 | 141,292 | -0.08(-0.30%) |
Aug 04, 2023 | 25.80 | 26.11 | 25.27 | 26.08 | 322,113 | -0.02(-0.07%) |
Aug 03, 2023 | 26.49 | 26.78 | 25.63 | 26.10 | 389,354 | -0.52(-1.96%) |
Aug 02, 2023 | 26.28 | 27.03 | 26.04 | 26.62 | 300,150 | +0.71(+2.72%) |
Aug 01, 2023 | 26.00 | 26.48 | 25.79 | 25.91 | 344,080 | +0.22(+0.87%) |
Jul 31, 2023 | 26.44 | 26.44 | 25.54 | 25.69 | 433,730 | -1.00(-3.73%) |
Jul 28, 2023 | 26.80 | 27.47 | 26.68 | 26.69 | 283,592 | -0.15(-0.58%) |
Jul 27, 2023 | 26.18 | 26.97 | 25.98 | 26.84 | 272,413 | +0.38(+1.42%) |
Jul 26, 2023 | 26.92 | 26.96 | 26.26 | 26.46 | 245,269 | +0.00(+0.00%) |
Jul 25, 2023 | 26.84 | 27.10 | 26.17 | 26.46 | 193,200 | -0.27(-1.01%) |
Jul 24, 2023 | 27.44 | 27.44 | 26.36 | 26.73 | 271,930 | -0.92(-3.32%) |
Jul 21, 2023 | 27.92 | 28.24 | 27.62 | 27.65 | 297,609 | -0.45(-1.62%) |
Jul 20, 2023 | 28.31 | 28.58 | 28.00 | 28.11 | 424,652 | -0.66(-2.28%) |
Jul 19, 2023 | 29.07 | 29.20 | 28.38 | 28.76 | 191,624 | -0.29(-1.00%) |
Jul 18, 2023 | 29.80 | 29.89 | 28.47 | 29.05 | 184,083 | -0.63(-2.12%) |
Jul 17, 2023 | 29.77 | 29.95 | 29.43 | 29.68 | 253,170 | +0.12(+0.40%) |
Jul 14, 2023 | 28.40 | 29.68 | 28.40 | 29.57 | 293,975 | +1.49(+5.30%) |
Jul 13, 2023 | 27.86 | 28.56 | 27.51 | 28.08 | 305,779 | +0.24(+0.87%) |
Jul 12, 2023 | 27.95 | 28.17 | 27.53 | 27.84 | 421,663 | -0.50(-1.77%) |
Jul 11, 2023 | 29.51 | 29.51 | 28.26 | 28.34 | 313,536 | -1.29(-4.37%) |
Jul 10, 2023 | 30.23 | 30.29 | 29.52 | 29.63 | 187,009 | -0.43(-1.41%) |
Jul 07, 2023 | 31.72 | 31.78 | 29.51 | 30.06 | 339,738 | -1.33(-4.25%) |
Jul 06, 2023 | 30.60 | 31.83 | 30.30 | 31.39 | 369,768 | +1.37(+4.57%) |
Jul 05, 2023 | 29.52 | 30.35 | 29.47 | 30.02 | 212,851 | +0.35(+1.17%) |
Jul 03, 2023 | 29.70 | 29.87 | 29.26 | 29.67 | 149,074 | -0.19(-0.65%) |
Jun 30, 2023 | 29.84 | 30.24 | 29.52 | 29.87 | 217,741 | -0.33(-1.09%) |
Jun 29, 2023 | 30.73 | 30.98 | 30.18 | 30.19 | 213,982 | -0.68(-2.19%) |
Jun 28, 2023 | 31.50 | 32.12 | 30.78 | 30.87 | 278,903 | -0.63(-1.99%) |
Jun 27, 2023 | 31.67 | 32.08 | 31.22 | 31.50 | 169,242 | -0.15(-0.49%) |
Jun 26, 2023 | 32.95 | 32.95 | 31.29 | 31.65 | 190,140 | -1.15(-3.51%) |
Jun 23, 2023 | 32.95 | 33.31 | 32.61 | 32.80 | 236,961 | +0.55(+1.71%) |
Jun 22, 2023 | 31.99 | 32.49 | 31.94 | 32.25 | 419,642 | +0.87(+2.77%) |
Jun 21, 2023 | 32.14 | 32.28 | 30.92 | 31.38 | 197,338 | -0.56(-1.74%) |
Jun 20, 2023 | 30.91 | 32.35 | 30.91 | 31.94 | 340,526 | +1.38(+4.51%) |
Jun 16, 2023 | 30.26 | 30.71 | 30.07 | 30.56 | 135,038 | +0.11(+0.35%) |
Jun 15, 2023 | 30.95 | 31.03 | 29.97 | 30.46 | 258,543 | -0.62(-2.00%) |
Jun 14, 2023 | 29.99 | 31.51 | 29.59 | 31.08 | 309,457 | +0.63(+2.07%) |
Jun 13, 2023 | 30.07 | 30.47 | 29.24 | 30.45 | 191,336 | -0.27(-0.87%) |
Jun 12, 2023 | 31.11 | 31.11 | 30.14 | 30.71 | 146,527 | +0.60(+2.00%) |
Jun 09, 2023 | 29.78 | 30.26 | 29.56 | 30.11 | 170,897 | +0.30(+0.99%) |
Jun 08, 2023 | 29.43 | 30.73 | 29.25 | 29.81 | 344,791 | +0.32(+1.07%) |
Jun 07, 2023 | 30.91 | 30.91 | 29.44 | 29.50 | 208,581 | -1.67(-5.37%) |
Jun 06, 2023 | 32.52 | 32.57 | 31.13 | 31.17 | 225,091 | -0.48(-1.51%) |
Jun 05, 2023 | 30.72 | 31.75 | 30.29 | 31.65 | 254,066 | +0.39(+1.25%) |
Jun 02, 2023 | 32.07 | 32.45 | 30.91 | 31.26 | 189,626 | -1.97(-5.94%) |
Jun 01, 2023 | 33.97 | 34.34 | 32.46 | 33.23 | 326,550 | -0.77(-2.27%) |
May 31, 2023 | 33.73 | 34.25 | 33.48 | 34.01 | 237,155 | +1.15(+3.49%) |
May 30, 2023 | 33.19 | 33.58 | 32.82 | 32.86 | 283,947 | +0.63(+1.96%) |
May 26, 2023 | 31.51 | 32.53 | 31.38 | 32.23 | 176,182 | +0.28(+0.87%) |
May 25, 2023 | 31.54 | 32.46 | 31.54 | 31.95 | 450,349 | +1.16(+3.76%) |
May 24, 2023 | 30.61 | 31.33 | 30.33 | 30.79 | 233,219 | -0.31(-0.98%) |
May 23, 2023 | 31.08 | 31.28 | 30.38 | 31.10 | 221,567 | -0.64(-2.02%) |
May 22, 2023 | 31.66 | 31.80 | 31.09 | 31.74 | 266,258 | +0.24(+0.76%) |
May 19, 2023 | 31.34 | 31.80 | 30.97 | 31.50 | 235,384 | -0.44(-1.38%) |
May 18, 2023 | 32.74 | 33.16 | 31.86 | 31.94 | 325,541 | -0.43(-1.33%) |
May 17, 2023 | 33.06 | 33.43 | 32.00 | 32.37 | 249,966 | -1.35(-4.00%) |
May 16, 2023 | 32.28 | 33.73 | 32.11 | 33.72 | 195,113 | +1.66(+5.19%) |
May 15, 2023 | 32.16 | 32.65 | 31.68 | 32.05 | 115,983 | -0.29(-0.89%) |
May 12, 2023 | 32.16 | 32.82 | 31.74 | 32.34 | 229,480 | -0.08(-0.24%) |
May 11, 2023 | 32.37 | 32.90 | 32.13 | 32.42 | 299,809 | +0.82(+2.60%) |
May 10, 2023 | 30.59 | 32.09 | 30.59 | 31.59 | 231,183 | +0.65(+2.10%) |
May 09, 2023 | 31.41 | 31.57 | 30.38 | 30.94 | 217,762 | +0.00(+0.00%) |
May 08, 2023 | 30.10 | 30.95 | 29.81 | 30.94 | 199,628 | +0.05(+0.15%) |
May 05, 2023 | 30.94 | 31.23 | 30.46 | 30.90 | 299,463 | -1.79(-5.47%) |
May 04, 2023 | 31.94 | 32.86 | 31.34 | 32.68 | 400,421 | +0.78(+2.46%) |
May 03, 2023 | 31.60 | 31.95 | 30.87 | 31.90 | 337,593 | +1.16(+3.77%) |
May 02, 2023 | 28.86 | 31.29 | 28.86 | 30.74 | 620,248 | +2.42(+8.55%) |