Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.38 | 37.66 | 36.68 | 36.75 | 328,021 | -0.89(-2.36%) |
Apr 29, 2024 | 37.23 | 38.27 | 37.19 | 37.64 | 400,178 | +0.78(+2.11%) |
Apr 26, 2024 | 36.35 | 37.45 | 36.35 | 36.86 | 224,017 | +0.55(+1.51%) |
Apr 25, 2024 | 36.13 | 36.37 | 35.55 | 36.31 | 305,651 | -0.34(-0.93%) |
Apr 24, 2024 | 37.51 | 37.63 | 36.62 | 36.65 | 357,154 | -0.99(-2.62%) |
Apr 23, 2024 | 36.00 | 37.71 | 35.81 | 37.64 | 453,100 | +1.90(+5.30%) |
Apr 22, 2024 | 35.47 | 36.29 | 35.27 | 35.75 | 434,938 | +0.56(+1.59%) |
Apr 19, 2024 | 34.60 | 35.21 | 34.59 | 35.19 | 521,874 | +0.41(+1.18%) |
Apr 18, 2024 | 34.86 | 35.55 | 34.57 | 34.78 | 423,297 | +0.15(+0.43%) |
Apr 17, 2024 | 35.30 | 35.39 | 34.41 | 34.63 | 328,635 | -0.42(-1.20%) |
Apr 16, 2024 | 34.95 | 35.20 | 34.29 | 35.05 | 361,453 | +0.07(+0.20%) |
Apr 15, 2024 | 35.76 | 35.94 | 34.71 | 34.98 | 319,856 | -0.38(-1.07%) |
Apr 12, 2024 | 35.87 | 35.92 | 35.07 | 35.36 | 382,583 | -0.73(-2.02%) |
Apr 11, 2024 | 35.83 | 36.27 | 35.47 | 36.09 | 315,697 | +0.37(+1.03%) |
Apr 10, 2024 | 35.70 | 35.96 | 35.04 | 35.72 | 464,890 | -0.75(-2.05%) |
Apr 09, 2024 | 37.22 | 37.38 | 36.43 | 36.46 | 531,387 | -0.49(-1.32%) |
Apr 08, 2024 | 36.97 | 37.34 | 36.80 | 36.95 | 522,139 | -0.07(-0.19%) |
Apr 05, 2024 | 36.91 | 37.49 | 36.90 | 37.02 | 430,468 | +0.03(+0.08%) |
Apr 04, 2024 | 38.42 | 38.46 | 36.65 | 36.99 | 531,546 | -0.99(-2.60%) |
Apr 03, 2024 | 38.37 | 39.03 | 37.94 | 37.98 | 379,143 | -0.19(-0.50%) |
Apr 02, 2024 | 39.59 | 39.66 | 37.90 | 38.17 | 505,433 | -1.89(-4.71%) |
Apr 01, 2024 | 41.20 | 41.20 | 39.93 | 40.06 | 338,835 | -0.89(-2.17%) |
Mar 28, 2024 | 41.05 | 40.67 | 40.67 | 40.95 | 394,147 | -0.06(-0.15%) |
Mar 27, 2024 | 39.65 | 41.72 | 39.57 | 41.01 | 586,203 | +1.71(+4.34%) |
Mar 26, 2024 | 39.75 | 40.15 | 39.08 | 39.30 | 950,437 | -0.25(-0.63%) |
Mar 25, 2024 | 40.56 | 41.05 | 39.53 | 39.55 | 299,297 | -0.76(-1.88%) |
Mar 22, 2024 | 40.72 | 41.08 | 39.94 | 40.30 | 420,316 | -0.65(-1.58%) |
Mar 21, 2024 | 40.27 | 41.78 | 40.01 | 40.95 | 641,757 | +1.06(+2.65%) |
Mar 20, 2024 | 39.85 | 40.95 | 38.48 | 39.90 | 526,144 | +0.46(+1.16%) |
Mar 19, 2024 | 35.96 | 39.47 | 34.32 | 39.44 | 757,991 | +0.82(+2.11%) |
Mar 18, 2024 | 39.07 | 39.35 | 38.08 | 38.62 | 758,971 | -0.23(-0.59%) |
Mar 15, 2024 | 37.78 | 39.21 | 37.78 | 38.85 | 1,488,622 | +0.66(+1.72%) |
Mar 14, 2024 | 38.43 | 38.67 | 37.59 | 38.19 | 457,647 | -0.50(-1.29%) |
Mar 13, 2024 | 37.92 | 38.97 | 37.92 | 38.69 | 341,081 | +0.91(+2.40%) |
Mar 12, 2024 | 37.44 | 38.27 | 37.28 | 37.78 | 327,508 | +0.72(+1.93%) |
Mar 11, 2024 | 37.03 | 37.22 | 36.17 | 37.07 | 287,504 | -0.16(-0.43%) |
Mar 08, 2024 | 37.84 | 38.18 | 36.85 | 37.23 | 205,912 | -0.41(-1.09%) |
Mar 07, 2024 | 37.47 | 37.84 | 36.96 | 37.64 | 270,479 | +0.43(+1.15%) |
Mar 06, 2024 | 38.12 | 38.12 | 36.24 | 37.21 | 279,201 | -0.86(-2.25%) |
Mar 05, 2024 | 38.40 | 38.81 | 38.05 | 38.06 | 336,829 | -0.73(-1.87%) |
Mar 04, 2024 | 38.71 | 39.05 | 38.20 | 38.79 | 316,658 | +0.24(+0.62%) |
Mar 01, 2024 | 38.47 | 38.85 | 37.91 | 38.55 | 330,473 | +0.09(+0.23%) |
Feb 29, 2024 | 37.80 | 38.75 | 37.47 | 38.46 | 347,203 | +1.22(+3.26%) |
Feb 28, 2024 | 37.15 | 37.60 | 37.08 | 37.25 | 289,183 | -0.43(-1.14%) |
Feb 27, 2024 | 37.40 | 38.05 | 37.20 | 37.67 | 296,592 | +0.63(+1.69%) |
Feb 26, 2024 | 35.80 | 37.36 | 35.80 | 37.05 | 320,388 | +1.27(+3.54%) |
Feb 23, 2024 | 35.31 | 36.22 | 34.86 | 35.78 | 717,421 | +0.57(+1.61%) |
Feb 22, 2024 | 36.38 | 36.45 | 34.98 | 35.21 | 615,927 | -0.97(-2.67%) |
Feb 21, 2024 | 36.61 | 37.16 | 35.93 | 36.18 | 434,884 | -0.54(-1.46%) |
Feb 20, 2024 | 37.32 | 37.53 | 35.82 | 36.72 | 370,508 | -1.29(-3.41%) |
Feb 16, 2024 | 37.53 | 38.86 | 37.49 | 38.01 | 517,249 | -0.05(-0.13%) |
Feb 15, 2024 | 37.47 | 38.20 | 36.89 | 38.06 | 456,026 | +0.77(+2.06%) |
Feb 14, 2024 | 36.73 | 37.35 | 36.08 | 37.30 | 355,982 | +1.25(+3.45%) |
Feb 13, 2024 | 35.46 | 36.50 | 35.10 | 36.05 | 519,804 | -0.66(-1.79%) |
Feb 12, 2024 | 34.39 | 36.93 | 34.39 | 36.71 | 528,903 | +2.50(+7.31%) |
Feb 09, 2024 | 33.32 | 34.42 | 33.22 | 34.21 | 462,865 | +0.73(+2.17%) |
Feb 08, 2024 | 32.59 | 33.50 | 32.36 | 33.48 | 425,214 | +1.00(+3.07%) |
Feb 07, 2024 | 31.80 | 32.65 | 31.52 | 32.48 | 358,415 | +0.18(+0.56%) |
Feb 06, 2024 | 31.60 | 32.50 | 31.57 | 32.31 | 395,913 | +0.62(+1.95%) |
Feb 05, 2024 | 31.38 | 31.99 | 30.91 | 31.69 | 324,810 | -0.13(-0.41%) |
Feb 02, 2024 | 31.48 | 32.12 | 31.22 | 31.82 | 251,922 | -0.15(-0.47%) |
Feb 01, 2024 | 31.46 | 32.01 | 31.08 | 31.97 | 239,455 | +0.72(+2.30%) |
Jan 31, 2024 | 32.33 | 32.67 | 31.15 | 31.25 | 342,248 | -1.12(-3.45%) |
Jan 30, 2024 | 31.42 | 32.50 | 31.42 | 32.37 | 293,948 | +0.81(+2.56%) |
Jan 29, 2024 | 31.51 | 31.63 | 31.02 | 31.56 | 208,673 | +0.00(+0.00%) |
Jan 26, 2024 | 31.38 | 31.94 | 31.20 | 31.56 | 232,617 | +0.31(+0.99%) |
Jan 25, 2024 | 30.94 | 31.31 | 30.84 | 31.25 | 240,351 | +0.76(+2.48%) |
Jan 24, 2024 | 30.70 | 30.70 | 30.15 | 30.49 | 226,284 | +0.21(+0.69%) |
Jan 23, 2024 | 31.00 | 31.01 | 30.27 | 30.28 | 247,831 | -0.16(-0.52%) |
Jan 22, 2024 | 29.58 | 30.49 | 29.36 | 30.44 | 354,050 | +1.01(+3.42%) |
Jan 19, 2024 | 29.49 | 29.65 | 28.88 | 29.44 | 261,773 | +0.14(+0.48%) |
Jan 18, 2024 | 29.34 | 29.34 | 28.57 | 29.30 | 251,823 | +0.21(+0.72%) |
Jan 17, 2024 | 28.91 | 29.20 | 28.69 | 29.09 | 323,796 | -0.10(-0.34%) |
Jan 16, 2024 | 28.77 | 29.22 | 28.25 | 29.19 | 370,745 | -0.14(-0.48%) |
Jan 12, 2024 | 30.62 | 30.63 | 29.24 | 29.33 | 288,352 | -0.74(-2.45%) |
Jan 11, 2024 | 30.37 | 30.43 | 29.62 | 30.06 | 371,140 | -0.51(-1.66%) |
Jan 10, 2024 | 30.06 | 30.63 | 29.72 | 30.57 | 275,969 | +0.53(+1.76%) |
Jan 09, 2024 | 29.79 | 30.13 | 29.49 | 30.04 | 267,291 | +0.02(+0.07%) |
Jan 08, 2024 | 29.20 | 30.13 | 28.96 | 30.02 | 349,382 | +0.66(+2.24%) |
Jan 05, 2024 | 29.63 | 30.21 | 29.30 | 29.37 | 319,058 | -0.40(-1.34%) |
Jan 04, 2024 | 29.77 | 29.97 | 29.47 | 29.77 | 314,829 | -0.04(-0.13%) |
Jan 03, 2024 | 30.30 | 30.47 | 29.75 | 29.81 | 285,414 | -0.99(-3.20%) |
Jan 02, 2024 | 30.59 | 30.98 | 30.37 | 30.79 | 299,425 | +0.18(+0.59%) |
Dec 29, 2023 | 31.57 | 31.87 | 30.48 | 30.61 | 328,625 | -0.94(-2.97%) |
Dec 28, 2023 | 31.28 | 31.72 | 31.03 | 31.55 | 315,205 | +0.08(+0.25%) |
Dec 27, 2023 | 31.27 | 31.49 | 30.83 | 31.47 | 251,477 | +0.32(+1.02%) |
Dec 26, 2023 | 30.58 | 31.23 | 30.56 | 31.15 | 183,981 | +0.73(+2.39%) |
Dec 22, 2023 | 29.92 | 30.93 | 29.36 | 30.42 | 278,388 | -0.51(-1.64%) |
Dec 21, 2023 | 30.58 | 30.94 | 30.29 | 30.93 | 246,463 | +0.64(+2.10%) |
Dec 20, 2023 | 31.10 | 31.63 | 30.21 | 30.29 | 355,029 | -0.95(-3.03%) |
Dec 19, 2023 | 30.36 | 31.25 | 30.28 | 31.24 | 363,627 | +1.18(+3.94%) |
Dec 18, 2023 | 30.34 | 30.59 | 29.70 | 30.06 | 414,384 | -0.06(-0.20%) |
Dec 15, 2023 | 29.90 | 30.30 | 29.21 | 30.12 | 1,435,083 | +0.42(+1.41%) |
Dec 14, 2023 | 30.10 | 30.33 | 29.24 | 29.70 | 417,295 | +0.57(+1.94%) |
Dec 13, 2023 | 28.57 | 29.16 | 27.50 | 29.13 | 489,512 | +0.54(+1.88%) |
Dec 12, 2023 | 28.22 | 28.72 | 27.87 | 28.60 | 317,404 | +0.22(+0.77%) |
Dec 11, 2023 | 28.47 | 28.66 | 27.70 | 28.38 | 322,572 | +0.26(+0.92%) |
Dec 08, 2023 | 28.51 | 28.60 | 27.68 | 28.12 | 378,948 | -0.57(-1.98%) |
Dec 07, 2023 | 27.97 | 28.88 | 27.95 | 28.69 | 436,923 | +0.73(+2.60%) |
Dec 06, 2023 | 29.36 | 29.64 | 27.76 | 27.96 | 609,882 | -1.31(-4.48%) |
Dec 05, 2023 | 30.93 | 30.93 | 29.26 | 29.27 | 476,628 | -2.24(-7.10%) |
Dec 04, 2023 | 30.92 | 31.76 | 30.92 | 31.51 | 387,925 | +0.51(+1.64%) |
Dec 01, 2023 | 30.03 | 31.05 | 29.58 | 31.00 | 388,720 | +0.82(+2.73%) |
Nov 30, 2023 | 30.87 | 31.12 | 30.08 | 30.18 | 442,406 | -0.66(-2.13%) |
Nov 29, 2023 | 30.32 | 31.21 | 29.98 | 30.83 | 708,664 | +1.33(+4.51%) |
Nov 28, 2023 | 28.69 | 29.74 | 28.26 | 29.50 | 413,050 | +0.55(+1.89%) |
Nov 27, 2023 | 28.60 | 29.22 | 28.34 | 28.95 | 451,956 | +0.28(+0.97%) |
Nov 24, 2023 | 28.49 | 28.73 | 27.98 | 28.68 | 208,130 | +0.19(+0.66%) |
Nov 22, 2023 | 30.62 | 30.78 | 28.30 | 28.49 | 583,418 | -1.24(-4.18%) |
Nov 21, 2023 | 29.65 | 31.49 | 28.74 | 29.73 | 1,098,038 | +2.42(+8.84%) |
Nov 20, 2023 | 27.19 | 27.45 | 26.80 | 27.31 | 404,520 | +0.05(+0.18%) |
Nov 17, 2023 | 26.40 | 27.40 | 26.40 | 27.26 | 397,786 | +1.44(+5.58%) |
Nov 16, 2023 | 27.03 | 27.03 | 25.80 | 25.82 | 295,430 | -1.53(-5.60%) |
Nov 15, 2023 | 27.10 | 27.92 | 27.03 | 27.35 | 306,351 | +0.26(+0.95%) |
Nov 14, 2023 | 27.07 | 27.72 | 26.97 | 27.09 | 445,377 | +1.17(+4.52%) |
Nov 13, 2023 | 25.79 | 26.09 | 25.52 | 25.92 | 203,334 | +0.09(+0.35%) |
Nov 10, 2023 | 26.12 | 26.17 | 25.46 | 25.83 | 232,551 | -0.29(-1.10%) |
Nov 09, 2023 | 26.60 | 26.69 | 25.86 | 26.12 | 270,363 | -0.15(-0.57%) |
Nov 08, 2023 | 26.72 | 26.85 | 26.15 | 26.27 | 215,730 | -0.60(-2.22%) |
Nov 07, 2023 | 26.76 | 27.08 | 26.51 | 26.87 | 215,930 | +0.23(+0.86%) |
Nov 06, 2023 | 27.62 | 27.68 | 26.40 | 26.64 | 322,489 | -1.12(-4.05%) |
Nov 03, 2023 | 26.77 | 28.02 | 26.77 | 27.76 | 386,503 | +1.61(+6.16%) |
Nov 02, 2023 | 25.27 | 26.16 | 25.12 | 26.15 | 267,955 | +1.13(+4.53%) |
Nov 01, 2023 | 25.30 | 25.30 | 24.56 | 25.02 | 306,055 | -0.41(-1.60%) |
Oct 31, 2023 | 24.99 | 25.45 | 24.82 | 25.43 | 301,942 | +0.37(+1.47%) |
Oct 30, 2023 | 25.54 | 25.86 | 24.88 | 25.06 | 338,007 | -0.06(-0.24%) |
Oct 27, 2023 | 25.72 | 25.88 | 24.77 | 25.12 | 396,086 | -0.72(-2.77%) |
Oct 26, 2023 | 25.74 | 26.19 | 25.40 | 25.83 | 249,294 | +0.23(+0.89%) |
Oct 25, 2023 | 25.57 | 26.02 | 25.25 | 25.60 | 327,491 | -0.12(-0.46%) |
Oct 24, 2023 | 26.15 | 26.63 | 25.70 | 25.72 | 369,761 | -0.14(-0.54%) |
Oct 23, 2023 | 26.53 | 26.53 | 25.79 | 25.86 | 411,166 | -0.71(-2.66%) |
Oct 20, 2023 | 27.23 | 27.23 | 26.31 | 26.57 | 457,408 | -0.67(-2.45%) |
Oct 19, 2023 | 28.11 | 28.34 | 27.21 | 27.23 | 362,250 | -1.06(-3.76%) |
Oct 18, 2023 | 28.30 | 28.67 | 27.94 | 28.30 | 433,373 | -0.24(-0.84%) |
Oct 17, 2023 | 27.37 | 29.05 | 27.37 | 28.54 | 499,986 | +0.91(+3.31%) |
Oct 16, 2023 | 27.05 | 27.74 | 27.05 | 27.62 | 374,243 | +0.81(+3.00%) |
Oct 13, 2023 | 27.21 | 27.57 | 26.80 | 26.82 | 303,403 | -0.45(-1.64%) |
Oct 12, 2023 | 28.08 | 28.08 | 26.98 | 27.26 | 415,033 | -0.79(-2.80%) |
Oct 11, 2023 | 27.68 | 28.29 | 27.48 | 28.05 | 371,146 | +0.33(+1.18%) |
Oct 10, 2023 | 26.50 | 28.12 | 26.36 | 27.72 | 504,749 | +1.44(+5.48%) |
Oct 09, 2023 | 25.99 | 26.64 | 25.75 | 26.28 | 302,897 | -0.08(-0.30%) |
Oct 06, 2023 | 26.47 | 26.71 | 25.67 | 26.36 | 355,825 | -0.09(-0.34%) |
Oct 05, 2023 | 27.17 | 27.39 | 26.23 | 26.45 | 396,577 | -0.34(-1.26%) |
Oct 04, 2023 | 27.46 | 27.57 | 26.77 | 26.79 | 459,903 | -0.76(-2.74%) |
Oct 03, 2023 | 28.16 | 28.40 | 27.50 | 27.54 | 381,089 | -0.73(-2.57%) |
Oct 02, 2023 | 28.27 | 28.92 | 28.02 | 28.27 | 521,430 | -0.32(-1.11%) |
Sep 29, 2023 | 28.32 | 29.12 | 28.12 | 28.59 | 507,336 | +0.82(+2.97%) |
Sep 28, 2023 | 27.35 | 28.07 | 27.28 | 27.76 | 350,263 | +0.71(+2.61%) |
Sep 27, 2023 | 26.86 | 27.30 | 26.42 | 27.06 | 315,031 | +0.23(+0.85%) |
Sep 26, 2023 | 26.97 | 27.32 | 26.74 | 26.83 | 313,273 | -0.27(-0.99%) |
Sep 25, 2023 | 26.49 | 27.36 | 27.05 | 27.09 | 322,742 | +0.24(+0.89%) |
Sep 22, 2023 | 26.25 | 27.00 | 26.24 | 26.86 | 236,398 | +0.67(+2.54%) |
Sep 21, 2023 | 26.15 | 26.55 | 26.07 | 26.19 | 296,531 | -0.08(-0.30%) |
Sep 20, 2023 | 26.33 | 26.70 | 26.21 | 26.27 | 290,464 | +0.08(+0.30%) |
Sep 19, 2023 | 26.31 | 26.57 | 26.04 | 26.19 | 318,705 | -0.13(-0.49%) |
Sep 18, 2023 | 27.02 | 27.07 | 26.10 | 26.32 | 465,607 | -0.80(-2.93%) |
Sep 15, 2023 | 27.62 | 27.84 | 27.00 | 27.11 | 2,223,113 | -0.80(-2.85%) |
Sep 14, 2023 | 26.83 | 28.03 | 26.83 | 27.91 | 472,269 | +1.26(+4.74%) |
Sep 13, 2023 | 27.23 | 27.35 | 26.13 | 26.65 | 473,973 | -0.42(-1.54%) |
Sep 12, 2023 | 27.70 | 27.94 | 27.04 | 27.07 | 336,969 | -0.76(-2.72%) |
Sep 11, 2023 | 27.86 | 28.24 | 27.71 | 27.82 | 371,274 | +0.11(+0.39%) |
Sep 08, 2023 | 27.25 | 27.81 | 26.75 | 27.71 | 475,559 | +0.23(+0.83%) |
Sep 07, 2023 | 27.66 | 27.66 | 26.99 | 27.48 | 485,239 | -0.09(-0.32%) |
Sep 06, 2023 | 28.05 | 28.34 | 27.21 | 27.57 | 473,900 | -0.17(-0.61%) |
Sep 05, 2023 | 28.91 | 28.91 | 27.30 | 27.74 | 661,210 | -1.82(-6.17%) |
Sep 01, 2023 | 29.00 | 29.72 | 28.81 | 29.56 | 851,227 | +1.14(+4.01%) |
Aug 31, 2023 | 27.38 | 28.95 | 26.89 | 28.42 | 1,378,371 | +3.91(+15.93%) |
Aug 30, 2023 | 24.04 | 24.97 | 23.99 | 24.52 | 609,165 | +0.06(+0.24%) |
Aug 29, 2023 | 23.66 | 24.70 | 23.59 | 24.46 | 528,692 | +0.77(+3.26%) |
Aug 28, 2023 | 24.02 | 24.56 | 23.68 | 23.69 | 465,044 | -0.33(-1.36%) |
Aug 25, 2023 | 24.24 | 24.60 | 23.65 | 24.01 | 359,956 | +0.07(+0.29%) |
Aug 24, 2023 | 24.63 | 25.10 | 23.87 | 23.94 | 568,518 | -0.87(-3.52%) |
Aug 23, 2023 | 24.94 | 25.18 | 24.41 | 24.82 | 445,063 | -0.76(-2.98%) |
Aug 22, 2023 | 25.82 | 25.82 | 25.15 | 25.58 | 392,807 | -0.72(-2.75%) |
Aug 21, 2023 | 26.58 | 27.00 | 26.09 | 26.30 | 372,843 | -0.33(-1.23%) |
Aug 18, 2023 | 26.43 | 27.09 | 26.43 | 26.63 | 500,031 | +0.00(+0.00%) |
Aug 17, 2023 | 26.96 | 27.42 | 26.53 | 26.63 | 392,728 | -0.33(-1.21%) |
Aug 16, 2023 | 27.02 | 27.63 | 26.94 | 26.96 | 384,759 | +0.32(+1.19%) |
Aug 15, 2023 | 26.29 | 26.78 | 26.05 | 26.64 | 397,120 | +0.06(+0.22%) |
Aug 14, 2023 | 25.62 | 26.60 | 25.22 | 26.58 | 468,752 | +0.63(+2.45%) |
Aug 11, 2023 | 25.54 | 26.09 | 25.40 | 25.95 | 388,869 | +0.26(+1.00%) |
Aug 10, 2023 | 27.13 | 27.33 | 25.65 | 25.69 | 522,993 | -1.20(-4.46%) |
Aug 09, 2023 | 26.72 | 27.04 | 26.48 | 26.89 | 292,617 | -0.04(-0.15%) |
Aug 08, 2023 | 27.09 | 27.12 | 26.34 | 26.93 | 375,337 | -0.32(-1.16%) |
Aug 07, 2023 | 27.26 | 27.75 | 26.99 | 27.24 | 393,014 | -0.13(-0.47%) |
Aug 04, 2023 | 27.13 | 27.43 | 26.60 | 27.37 | 415,436 | +0.39(+1.43%) |
Aug 03, 2023 | 26.29 | 27.20 | 26.23 | 26.99 | 389,644 | +0.74(+2.83%) |
Aug 02, 2023 | 26.42 | 26.79 | 26.22 | 26.24 | 318,938 | -0.46(-1.71%) |
Aug 01, 2023 | 26.73 | 26.84 | 26.26 | 26.70 | 323,803 | -0.11(-0.41%) |
Jul 31, 2023 | 27.02 | 27.31 | 26.58 | 26.81 | 337,562 | -0.13(-0.48%) |
Jul 28, 2023 | 26.68 | 27.37 | 26.60 | 26.94 | 355,629 | +0.47(+1.76%) |
Jul 27, 2023 | 26.77 | 27.12 | 26.39 | 26.47 | 374,350 | -0.28(-1.04%) |
Jul 26, 2023 | 26.58 | 27.36 | 26.58 | 26.75 | 491,979 | +0.12(+0.45%) |
Jul 25, 2023 | 26.05 | 26.85 | 25.91 | 26.63 | 406,499 | +0.26(+0.98%) |
Jul 24, 2023 | 26.20 | 26.85 | 26.04 | 26.37 | 387,234 | +0.25(+0.95%) |
Jul 21, 2023 | 26.63 | 26.63 | 25.70 | 26.12 | 341,693 | -0.25(-0.94%) |
Jul 20, 2023 | 26.52 | 26.66 | 25.88 | 26.37 | 303,665 | -0.23(-0.86%) |
Jul 19, 2023 | 26.69 | 26.96 | 26.27 | 26.60 | 357,025 | +0.03(+0.11%) |
Jul 18, 2023 | 25.77 | 26.59 | 25.55 | 26.57 | 414,598 | +0.81(+3.16%) |
Jul 17, 2023 | 25.33 | 26.05 | 24.97 | 25.76 | 391,962 | +0.42(+1.64%) |
Jul 14, 2023 | 25.08 | 25.36 | 24.36 | 25.34 | 387,252 | +0.19(+0.75%) |
Jul 13, 2023 | 25.47 | 25.47 | 24.61 | 25.15 | 398,800 | -0.38(-1.48%) |
Jul 12, 2023 | 25.99 | 26.27 | 25.48 | 25.53 | 712,852 | +0.07(+0.27%) |
Jul 11, 2023 | 24.79 | 25.48 | 24.64 | 25.46 | 634,295 | +0.76(+3.09%) |
Jul 10, 2023 | 23.85 | 24.76 | 23.78 | 24.70 | 525,308 | +0.76(+3.19%) |
Jul 07, 2023 | 23.41 | 24.07 | 23.36 | 23.93 | 519,578 | +0.57(+2.42%) |
Jul 06, 2023 | 23.64 | 23.97 | 23.22 | 23.37 | 465,071 | -0.51(-2.12%) |
Jul 05, 2023 | 24.21 | 24.26 | 23.69 | 23.87 | 506,447 | -0.58(-2.39%) |
Jul 03, 2023 | 23.70 | 24.71 | 23.70 | 24.46 | 326,090 | +0.73(+3.09%) |
Jun 30, 2023 | 24.21 | 24.29 | 23.46 | 23.73 | 518,259 | -0.38(-1.56%) |
Jun 29, 2023 | 23.30 | 24.44 | 23.30 | 24.10 | 474,032 | +0.79(+3.40%) |
Jun 28, 2023 | 23.86 | 23.87 | 22.88 | 23.31 | 485,042 | -0.54(-2.25%) |
Jun 27, 2023 | 23.85 | 24.12 | 23.72 | 23.84 | 808,580 | -0.19(-0.78%) |
Jun 26, 2023 | 23.93 | 24.51 | 23.84 | 24.03 | 529,286 | +0.05(+0.21%) |
Jun 23, 2023 | 24.41 | 24.84 | 23.96 | 23.98 | 1,860,354 | -0.65(-2.66%) |
Jun 22, 2023 | 24.67 | 24.83 | 24.30 | 24.64 | 437,304 | -0.19(-0.76%) |
Jun 21, 2023 | 24.24 | 25.04 | 24.14 | 24.83 | 491,672 | +0.60(+2.50%) |
Jun 20, 2023 | 24.41 | 24.65 | 24.05 | 24.22 | 436,060 | -0.25(-1.01%) |
Jun 16, 2023 | 24.94 | 24.94 | 23.99 | 24.47 | 899,899 | -0.15(-0.60%) |
Jun 15, 2023 | 24.66 | 24.96 | 24.24 | 24.62 | 688,573 | +2.49(+11.25%) |
May 08, 2023 | 22.91 | 23.06 | 22.05 | 22.13 | 441,302 | -0.56(-2.48%) |
May 05, 2023 | 22.42 | 22.91 | 22.41 | 22.69 | 382,519 | +0.71(+3.24%) |
May 04, 2023 | 22.47 | 22.47 | 21.80 | 21.98 | 365,274 | -0.66(-2.92%) |
May 03, 2023 | 22.92 | 23.12 | 22.46 | 22.64 | 522,957 | -0.23(-0.99%) |
May 02, 2023 | 22.58 | 22.88 | 21.95 | 22.87 | 581,234 | +0.12(+0.52%) |