Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.30 | 31.30 | 29.92 | 29.94 | 807,931 | -1.17(-3.76%) |
Apr 29, 2024 | 31.01 | 31.39 | 30.23 | 31.11 | 1,462,320 | +0.31(+1.01%) |
Apr 26, 2024 | 33.62 | 34.42 | 30.64 | 30.80 | 1,604,035 | -2.61(-7.81%) |
Apr 25, 2024 | 33.63 | 34.02 | 33.12 | 33.41 | 789,536 | -0.19(-0.57%) |
Apr 24, 2024 | 34.69 | 34.96 | 33.50 | 33.60 | 700,068 | -1.30(-3.72%) |
Apr 23, 2024 | 34.53 | 35.57 | 34.53 | 34.90 | 661,211 | +0.36(+1.04%) |
Apr 22, 2024 | 33.95 | 34.62 | 33.90 | 34.54 | 452,053 | +0.60(+1.77%) |
Apr 19, 2024 | 33.04 | 33.98 | 33.04 | 33.94 | 559,967 | +0.75(+2.26%) |
Apr 18, 2024 | 32.86 | 33.58 | 32.77 | 33.19 | 640,624 | +0.35(+1.07%) |
Apr 17, 2024 | 32.60 | 33.06 | 32.22 | 32.84 | 636,071 | +0.56(+1.73%) |
Apr 16, 2024 | 31.69 | 32.80 | 31.47 | 32.28 | 590,138 | +0.37(+1.16%) |
Apr 15, 2024 | 31.46 | 32.07 | 31.38 | 31.91 | 664,902 | +0.43(+1.37%) |
Apr 12, 2024 | 31.14 | 31.67 | 30.99 | 31.48 | 665,878 | +0.08(+0.25%) |
Apr 11, 2024 | 31.67 | 31.67 | 31.07 | 31.40 | 488,108 | -0.12(-0.38%) |
Apr 10, 2024 | 31.82 | 31.96 | 31.09 | 31.52 | 618,826 | -1.16(-3.55%) |
Apr 09, 2024 | 32.45 | 32.73 | 32.05 | 32.68 | 309,442 | +0.40(+1.24%) |
Apr 08, 2024 | 32.37 | 32.71 | 32.13 | 32.28 | 250,687 | +0.31(+0.97%) |
Apr 05, 2024 | 31.54 | 32.30 | 31.54 | 31.97 | 623,208 | -0.06(-0.19%) |
Apr 04, 2024 | 32.32 | 32.80 | 31.86 | 32.03 | 451,847 | +0.28(+0.88%) |
Apr 03, 2024 | 32.15 | 32.56 | 31.74 | 31.75 | 427,413 | -0.68(-2.10%) |
Apr 02, 2024 | 32.52 | 32.66 | 31.84 | 32.43 | 634,159 | -0.51(-1.55%) |
Apr 01, 2024 | 33.61 | 33.61 | 32.47 | 32.94 | 456,281 | -0.52(-1.55%) |
Mar 28, 2024 | 33.71 | 34.24 | 33.32 | 33.46 | 1,014,539 | -0.32(-0.95%) |
Mar 27, 2024 | 32.09 | 33.85 | 31.66 | 33.78 | 1,014,287 | +1.93(+6.06%) |
Mar 26, 2024 | 32.07 | 32.21 | 31.50 | 31.85 | 740,127 | +0.00(+0.00%) |
Mar 25, 2024 | 31.17 | 32.43 | 31.17 | 31.85 | 1,009,885 | +0.55(+1.76%) |
Mar 22, 2024 | 31.83 | 31.97 | 30.57 | 31.30 | 1,666,516 | -0.82(-2.55%) |
Mar 21, 2024 | 36.04 | 36.33 | 31.93 | 32.12 | 3,677,603 | -3.63(-10.15%) |
Mar 20, 2024 | 34.91 | 36.26 | 34.70 | 35.75 | 622,418 | +0.71(+2.03%) |
Mar 19, 2024 | 34.98 | 36.09 | 34.71 | 35.04 | 531,452 | +0.17(+0.49%) |
Mar 18, 2024 | 34.22 | 35.01 | 33.98 | 34.87 | 585,430 | +0.51(+1.48%) |
Mar 15, 2024 | 34.26 | 35.10 | 33.85 | 34.36 | 2,493,326 | +0.03(+0.09%) |
Mar 14, 2024 | 35.57 | 36.15 | 33.97 | 34.33 | 732,836 | -1.22(-3.43%) |
Mar 13, 2024 | 36.73 | 37.22 | 35.10 | 35.55 | 1,296,242 | -0.80(-2.20%) |
Mar 12, 2024 | 36.73 | 37.11 | 36.19 | 36.35 | 839,929 | -0.52(-1.41%) |
Mar 11, 2024 | 36.62 | 37.30 | 36.58 | 36.87 | 723,156 | +0.38(+1.04%) |
Mar 08, 2024 | 38.30 | 38.38 | 36.25 | 36.49 | 1,361,216 | -1.35(-3.57%) |
Mar 07, 2024 | 40.36 | 40.78 | 37.31 | 37.84 | 1,027,093 | -2.24(-5.59%) |
Mar 06, 2024 | 40.51 | 40.80 | 39.56 | 40.08 | 690,329 | -0.35(-0.87%) |
Mar 05, 2024 | 41.79 | 42.88 | 40.01 | 40.43 | 1,440,408 | -1.66(-3.94%) |
Mar 04, 2024 | 44.01 | 45.00 | 41.66 | 42.09 | 629,913 | -2.02(-4.58%) |
Mar 01, 2024 | 44.40 | 44.52 | 43.60 | 44.11 | 310,129 | -0.53(-1.19%) |
Feb 29, 2024 | 45.52 | 46.23 | 44.36 | 44.64 | 306,555 | -0.01(-0.02%) |
Feb 28, 2024 | 44.51 | 45.20 | 44.46 | 44.65 | 287,988 | -0.38(-0.84%) |
Feb 27, 2024 | 44.80 | 45.39 | 44.60 | 45.03 | 307,211 | +0.48(+1.08%) |
Feb 26, 2024 | 43.60 | 44.72 | 43.31 | 44.55 | 349,523 | +0.69(+1.57%) |
Feb 23, 2024 | 43.03 | 44.37 | 42.86 | 43.86 | 335,213 | +0.66(+1.53%) |
Feb 22, 2024 | 43.32 | 43.83 | 43.00 | 43.20 | 261,920 | -0.40(-0.92%) |
Feb 21, 2024 | 43.48 | 43.83 | 43.06 | 43.60 | 283,367 | +0.02(+0.05%) |
Feb 20, 2024 | 43.24 | 44.40 | 43.24 | 43.58 | 273,477 | -0.47(-1.07%) |
Feb 16, 2024 | 43.17 | 44.66 | 43.00 | 44.05 | 357,242 | +0.35(+0.80%) |
Feb 15, 2024 | 42.84 | 44.17 | 42.04 | 43.70 | 420,798 | +0.99(+2.32%) |
Feb 14, 2024 | 43.30 | 43.79 | 42.15 | 42.71 | 304,446 | -0.03(-0.07%) |
Feb 13, 2024 | 42.52 | 43.41 | 42.25 | 42.74 | 466,148 | -1.66(-3.74%) |
Feb 12, 2024 | 43.82 | 45.46 | 43.82 | 44.40 | 501,997 | +0.51(+1.16%) |
Feb 09, 2024 | 42.77 | 44.15 | 42.41 | 43.89 | 516,905 | +1.26(+2.96%) |
Feb 08, 2024 | 41.83 | 42.70 | 41.78 | 42.63 | 463,064 | +0.51(+1.21%) |
Feb 07, 2024 | 42.57 | 42.66 | 41.14 | 42.12 | 586,724 | -0.33(-0.78%) |
Feb 06, 2024 | 42.59 | 43.38 | 41.56 | 42.45 | 675,679 | +0.08(+0.19%) |
Feb 05, 2024 | 42.14 | 42.58 | 41.37 | 42.37 | 493,408 | -0.29(-0.68%) |
Feb 02, 2024 | 42.02 | 43.29 | 41.80 | 42.66 | 421,532 | +0.30(+0.71%) |
Feb 01, 2024 | 44.32 | 44.86 | 41.53 | 42.36 | 614,499 | -1.28(-2.93%) |
Jan 31, 2024 | 46.26 | 46.69 | 43.53 | 43.64 | 628,369 | -3.35(-7.13%) |
Jan 30, 2024 | 45.07 | 47.11 | 44.53 | 46.99 | 668,693 | +1.76(+3.89%) |
Jan 29, 2024 | 43.93 | 45.46 | 43.93 | 45.23 | 532,233 | +1.58(+3.62%) |
Jan 26, 2024 | 41.10 | 44.18 | 40.48 | 43.65 | 773,048 | +3.16(+7.80%) |
Jan 25, 2024 | 41.89 | 42.08 | 40.05 | 40.49 | 843,274 | -0.73(-1.77%) |
Jan 24, 2024 | 41.36 | 42.17 | 41.11 | 41.22 | 377,652 | +0.25(+0.61%) |
Jan 23, 2024 | 41.00 | 41.41 | 40.36 | 40.97 | 495,423 | +0.10(+0.24%) |
Jan 22, 2024 | 39.10 | 40.91 | 39.10 | 40.87 | 477,587 | +1.75(+4.47%) |
Jan 19, 2024 | 38.30 | 39.12 | 38.07 | 39.12 | 237,772 | +1.02(+2.68%) |
Jan 18, 2024 | 38.15 | 38.44 | 37.65 | 38.10 | 241,734 | +0.15(+0.40%) |
Jan 17, 2024 | 37.25 | 38.02 | 37.10 | 37.95 | 267,266 | +0.15(+0.40%) |
Jan 16, 2024 | 38.00 | 38.52 | 37.57 | 37.80 | 278,188 | -0.74(-1.92%) |
Jan 12, 2024 | 39.82 | 40.14 | 38.45 | 38.54 | 338,084 | -0.88(-2.23%) |
Jan 11, 2024 | 38.73 | 39.61 | 38.14 | 39.42 | 471,719 | +0.38(+0.97%) |
Jan 10, 2024 | 38.34 | 39.23 | 38.23 | 39.04 | 351,249 | +0.70(+1.83%) |
Jan 09, 2024 | 37.62 | 38.44 | 37.32 | 38.34 | 372,713 | +0.09(+0.24%) |
Jan 08, 2024 | 37.55 | 38.25 | 37.55 | 38.25 | 289,226 | +0.63(+1.67%) |
Jan 05, 2024 | 37.32 | 38.31 | 37.26 | 37.62 | 506,313 | -0.11(-0.29%) |
Jan 04, 2024 | 37.25 | 38.17 | 37.23 | 37.73 | 418,025 | +0.70(+1.89%) |
Jan 03, 2024 | 38.18 | 38.26 | 37.02 | 37.03 | 525,402 | -1.34(-3.49%) |
Jan 02, 2024 | 38.52 | 39.01 | 38.10 | 38.37 | 351,032 | -0.19(-0.49%) |
Dec 29, 2023 | 39.74 | 39.86 | 38.52 | 38.56 | 346,929 | -1.23(-3.09%) |
Dec 28, 2023 | 39.85 | 40.02 | 39.36 | 39.79 | 255,902 | -0.06(-0.15%) |
Dec 27, 2023 | 40.25 | 40.30 | 39.64 | 39.85 | 325,007 | -0.50(-1.24%) |
Dec 26, 2023 | 40.36 | 40.61 | 40.00 | 40.35 | 277,714 | +0.16(+0.40%) |
Dec 22, 2023 | 40.41 | 41.05 | 39.99 | 40.19 | 342,445 | +0.12(+0.30%) |
Dec 21, 2023 | 41.24 | 41.30 | 39.95 | 40.07 | 688,508 | -0.46(-1.13%) |
Dec 20, 2023 | 41.87 | 42.46 | 40.52 | 40.53 | 446,460 | -1.42(-3.38%) |
Dec 19, 2023 | 40.99 | 42.13 | 40.86 | 41.95 | 396,414 | +1.36(+3.35%) |
Dec 18, 2023 | 40.98 | 41.86 | 40.26 | 40.59 | 474,772 | +0.08(+0.20%) |
Dec 15, 2023 | 41.82 | 42.07 | 39.87 | 40.51 | 1,117,357 | -1.00(-2.41%) |
Dec 14, 2023 | 41.18 | 42.27 | 40.65 | 41.51 | 533,539 | +1.26(+3.13%) |
Dec 13, 2023 | 39.23 | 40.49 | 38.48 | 40.25 | 470,715 | +1.06(+2.70%) |
Dec 12, 2023 | 39.11 | 39.44 | 38.92 | 39.19 | 416,975 | +0.24(+0.62%) |
Dec 11, 2023 | 39.46 | 39.46 | 38.61 | 38.95 | 605,053 | -0.34(-0.87%) |
Dec 08, 2023 | 39.80 | 40.41 | 38.73 | 39.29 | 705,719 | -0.58(-1.45%) |
Dec 07, 2023 | 39.14 | 39.88 | 37.80 | 39.87 | 678,750 | +0.94(+2.41%) |
Dec 06, 2023 | 39.96 | 40.99 | 38.85 | 38.93 | 626,368 | -0.49(-1.24%) |
Dec 05, 2023 | 39.87 | 39.87 | 38.71 | 39.42 | 341,795 | -0.57(-1.43%) |
Dec 04, 2023 | 38.62 | 40.44 | 38.62 | 39.99 | 880,722 | +0.90(+2.30%) |
Dec 01, 2023 | 38.80 | 40.05 | 38.63 | 39.09 | 644,976 | +0.08(+0.21%) |
Nov 30, 2023 | 39.30 | 39.65 | 38.77 | 39.01 | 342,618 | -0.09(-0.23%) |
Nov 29, 2023 | 39.05 | 39.95 | 38.99 | 39.10 | 449,793 | +0.39(+1.01%) |
Nov 28, 2023 | 38.10 | 38.81 | 37.75 | 38.71 | 379,591 | +0.47(+1.23%) |
Nov 27, 2023 | 38.69 | 38.69 | 37.84 | 38.24 | 231,691 | -0.64(-1.65%) |
Nov 24, 2023 | 39.02 | 39.18 | 38.56 | 38.88 | 63,551 | +0.06(+0.15%) |
Nov 22, 2023 | 38.87 | 39.17 | 38.58 | 38.82 | 149,953 | +0.36(+0.94%) |
Nov 21, 2023 | 39.10 | 39.30 | 38.44 | 38.46 | 171,335 | -0.85(-2.16%) |
Nov 20, 2023 | 39.78 | 39.78 | 39.09 | 39.31 | 131,082 | -0.24(-0.61%) |
Nov 17, 2023 | 39.22 | 39.84 | 39.00 | 39.55 | 286,979 | +0.85(+2.20%) |
Nov 16, 2023 | 39.67 | 39.87 | 38.66 | 38.70 | 200,658 | -0.90(-2.27%) |
Nov 15, 2023 | 39.85 | 40.46 | 39.24 | 39.60 | 352,030 | -0.32(-0.80%) |
Nov 14, 2023 | 38.27 | 40.19 | 38.27 | 39.92 | 418,869 | +2.40(+6.40%) |
Nov 13, 2023 | 37.49 | 37.76 | 37.19 | 37.52 | 227,975 | -0.03(-0.08%) |
Nov 10, 2023 | 37.67 | 37.97 | 36.97 | 37.55 | 242,203 | +0.20(+0.54%) |
Nov 09, 2023 | 37.94 | 38.10 | 37.02 | 37.35 | 212,571 | -0.50(-1.32%) |
Nov 08, 2023 | 38.36 | 38.36 | 37.28 | 37.85 | 237,930 | -0.35(-0.92%) |
Nov 07, 2023 | 39.13 | 39.24 | 38.06 | 38.20 | 302,164 | -1.02(-2.60%) |
Nov 06, 2023 | 39.74 | 40.18 | 38.90 | 39.22 | 348,107 | -0.05(-0.13%) |
Nov 03, 2023 | 39.36 | 40.09 | 39.10 | 39.27 | 426,065 | +0.73(+1.89%) |
Nov 02, 2023 | 37.42 | 38.68 | 37.42 | 38.54 | 356,564 | +1.53(+4.13%) |
Nov 01, 2023 | 35.89 | 37.18 | 35.51 | 37.01 | 461,042 | +1.36(+3.81%) |
Oct 31, 2023 | 34.66 | 35.96 | 34.29 | 35.65 | 814,344 | +1.11(+3.21%) |
Oct 30, 2023 | 35.51 | 35.86 | 34.01 | 34.54 | 597,301 | -0.24(-0.69%) |
Oct 27, 2023 | 34.99 | 36.38 | 34.05 | 34.78 | 782,929 | +1.78(+5.39%) |
Oct 26, 2023 | 32.39 | 34.20 | 32.39 | 33.00 | 369,457 | +0.65(+2.01%) |
Oct 25, 2023 | 31.65 | 32.86 | 30.74 | 32.35 | 529,947 | +0.58(+1.83%) |
Oct 24, 2023 | 32.54 | 32.54 | 31.36 | 31.77 | 689,245 | -0.34(-1.06%) |
Oct 23, 2023 | 32.08 | 32.94 | 32.01 | 32.11 | 430,086 | -0.07(-0.22%) |
Oct 20, 2023 | 33.30 | 33.30 | 31.89 | 32.18 | 725,401 | -0.97(-2.93%) |
Oct 19, 2023 | 34.10 | 34.35 | 33.08 | 33.15 | 287,633 | -0.88(-2.59%) |
Oct 18, 2023 | 35.04 | 35.83 | 33.83 | 34.03 | 210,800 | -1.36(-3.84%) |
Oct 17, 2023 | 34.91 | 36.61 | 34.91 | 35.39 | 528,699 | +0.43(+1.23%) |
Oct 16, 2023 | 34.21 | 34.96 | 34.16 | 34.96 | 202,331 | +1.28(+3.80%) |
Oct 13, 2023 | 34.62 | 34.80 | 33.35 | 33.68 | 267,279 | -0.68(-1.98%) |
Oct 12, 2023 | 34.73 | 34.73 | 33.70 | 34.36 | 243,634 | -0.30(-0.87%) |
Oct 11, 2023 | 35.08 | 35.73 | 34.41 | 34.66 | 296,699 | -0.23(-0.66%) |
Oct 10, 2023 | 34.83 | 35.29 | 34.76 | 34.89 | 198,975 | +0.29(+0.84%) |
Oct 09, 2023 | 34.04 | 34.68 | 33.67 | 34.60 | 210,047 | +0.32(+0.93%) |
Oct 06, 2023 | 34.33 | 35.05 | 34.25 | 34.28 | 500,732 | -0.32(-0.92%) |
Oct 05, 2023 | 34.00 | 34.83 | 34.00 | 34.60 | 421,299 | +0.53(+1.56%) |
Oct 04, 2023 | 33.99 | 34.45 | 33.55 | 34.07 | 168,239 | +0.21(+0.62%) |
Oct 03, 2023 | 33.93 | 34.72 | 33.50 | 33.86 | 288,922 | -0.29(-0.85%) |
Oct 02, 2023 | 34.32 | 34.46 | 33.80 | 34.15 | 265,058 | -0.35(-1.01%) |
Sep 29, 2023 | 34.97 | 35.25 | 34.40 | 34.50 | 161,547 | -0.07(-0.20%) |
Sep 28, 2023 | 34.50 | 35.19 | 34.50 | 34.57 | 265,540 | +0.01(+0.03%) |
Sep 27, 2023 | 34.30 | 34.87 | 34.23 | 34.56 | 166,399 | +0.53(+1.56%) |
Sep 26, 2023 | 34.20 | 34.81 | 33.96 | 34.03 | 213,097 | -0.49(-1.42%) |
Sep 25, 2023 | 33.80 | 34.63 | 34.44 | 34.52 | 130,466 | +0.46(+1.35%) |
Sep 22, 2023 | 34.10 | 34.32 | 33.76 | 34.06 | 126,649 | +0.04(+0.12%) |
Sep 21, 2023 | 34.29 | 34.67 | 34.01 | 34.02 | 205,719 | -0.60(-1.73%) |
Sep 20, 2023 | 35.22 | 35.80 | 34.52 | 34.62 | 177,048 | -0.39(-1.11%) |
Sep 19, 2023 | 35.19 | 35.62 | 34.57 | 35.01 | 201,536 | -0.11(-0.31%) |
Sep 18, 2023 | 36.06 | 36.09 | 35.11 | 35.12 | 224,300 | -1.00(-2.77%) |
Sep 15, 2023 | 36.45 | 36.52 | 35.75 | 36.12 | 880,678 | -0.59(-1.61%) |
Sep 14, 2023 | 36.73 | 37.17 | 36.33 | 36.71 | 305,225 | +0.31(+0.85%) |
Sep 13, 2023 | 36.28 | 36.78 | 35.87 | 36.40 | 251,954 | +0.14(+0.39%) |
Sep 12, 2023 | 35.84 | 36.35 | 35.59 | 36.26 | 236,859 | +0.48(+1.34%) |
Sep 11, 2023 | 36.77 | 37.00 | 35.64 | 35.78 | 222,831 | -0.74(-2.03%) |
Sep 08, 2023 | 36.40 | 36.86 | 35.77 | 36.52 | 263,213 | +0.28(+0.77%) |
Sep 07, 2023 | 35.80 | 37.09 | 35.80 | 36.24 | 358,536 | +0.25(+0.69%) |
Sep 06, 2023 | 35.69 | 36.39 | 35.64 | 35.99 | 201,132 | +0.30(+0.84%) |
Sep 05, 2023 | 37.03 | 37.03 | 35.67 | 35.69 | 280,895 | -1.90(-5.05%) |
Sep 01, 2023 | 37.06 | 37.67 | 37.05 | 37.59 | 372,736 | +0.88(+2.40%) |
Aug 31, 2023 | 36.71 | 36.94 | 36.49 | 36.71 | 337,891 | +0.05(+0.14%) |
Aug 30, 2023 | 36.77 | 36.91 | 36.41 | 36.66 | 186,325 | -0.11(-0.30%) |
Aug 29, 2023 | 36.33 | 36.86 | 35.89 | 36.77 | 198,425 | +0.44(+1.21%) |
Aug 28, 2023 | 35.78 | 36.57 | 35.64 | 36.33 | 154,995 | +0.74(+2.08%) |
Aug 25, 2023 | 35.72 | 36.12 | 34.78 | 35.59 | 153,947 | +0.03(+0.08%) |
Aug 24, 2023 | 35.69 | 36.41 | 35.17 | 35.56 | 211,119 | -0.29(-0.81%) |
Aug 23, 2023 | 35.02 | 35.98 | 34.84 | 35.85 | 181,036 | +0.86(+2.46%) |
Aug 22, 2023 | 35.26 | 35.64 | 34.86 | 34.99 | 191,796 | -0.34(-0.96%) |
Aug 21, 2023 | 35.32 | 35.59 | 34.62 | 35.33 | 202,017 | +0.06(+0.17%) |
Aug 18, 2023 | 34.88 | 35.68 | 34.35 | 35.27 | 245,623 | -0.01(-0.03%) |
Aug 17, 2023 | 35.98 | 36.16 | 35.17 | 35.28 | 214,043 | -0.59(-1.64%) |
Aug 16, 2023 | 36.63 | 37.84 | 35.86 | 35.87 | 233,899 | -0.76(-2.07%) |
Aug 15, 2023 | 37.20 | 37.66 | 36.47 | 36.63 | 265,564 | -1.05(-2.79%) |
Aug 14, 2023 | 37.75 | 37.81 | 37.35 | 37.68 | 210,567 | -0.43(-1.13%) |
Aug 11, 2023 | 38.15 | 38.67 | 37.93 | 38.11 | 190,478 | -0.31(-0.81%) |
Aug 10, 2023 | 39.09 | 39.28 | 37.95 | 38.42 | 272,845 | -0.29(-0.75%) |
Aug 09, 2023 | 40.05 | 40.06 | 38.53 | 38.71 | 273,478 | -1.49(-3.71%) |
Aug 08, 2023 | 39.22 | 40.31 | 38.76 | 40.20 | 242,804 | -0.16(-0.40%) |
Aug 07, 2023 | 40.34 | 40.61 | 39.95 | 40.36 | 273,670 | +0.31(+0.77%) |
Aug 04, 2023 | 39.67 | 40.89 | 39.60 | 40.05 | 499,323 | +0.43(+1.09%) |
Aug 03, 2023 | 38.32 | 39.66 | 38.04 | 39.62 | 350,903 | +1.08(+2.80%) |
Aug 02, 2023 | 38.35 | 39.02 | 38.03 | 38.54 | 260,142 | +0.09(+0.23%) |
Aug 01, 2023 | 37.84 | 38.63 | 37.11 | 38.45 | 361,121 | +0.55(+1.45%) |
Jul 31, 2023 | 38.71 | 38.93 | 37.15 | 37.90 | 570,410 | -0.60(-1.56%) |
Jul 28, 2023 | 39.45 | 40.10 | 37.77 | 38.50 | 747,438 | -0.56(-1.43%) |
Jul 27, 2023 | 41.42 | 41.52 | 38.56 | 39.06 | 677,153 | -1.53(-3.77%) |
Jul 26, 2023 | 39.95 | 40.72 | 39.74 | 40.59 | 619,282 | +1.21(+3.07%) |
Jul 25, 2023 | 39.48 | 40.33 | 39.09 | 39.38 | 438,083 | -0.10(-0.25%) |
Jul 24, 2023 | 38.53 | 39.90 | 38.53 | 39.48 | 432,066 | +0.94(+2.44%) |
Jul 21, 2023 | 38.70 | 38.80 | 38.17 | 38.54 | 346,205 | +0.34(+0.89%) |
Jul 20, 2023 | 38.66 | 38.86 | 37.56 | 38.20 | 257,166 | -0.46(-1.19%) |
Jul 19, 2023 | 38.75 | 39.16 | 38.31 | 38.66 | 320,579 | +0.11(+0.29%) |
Jul 18, 2023 | 36.90 | 38.86 | 36.66 | 38.55 | 435,817 | +1.77(+4.81%) |
Jul 17, 2023 | 35.49 | 37.08 | 35.49 | 36.78 | 218,480 | +1.29(+3.63%) |
Jul 14, 2023 | 36.36 | 36.36 | 35.19 | 35.49 | 232,399 | -0.61(-1.69%) |
Jul 13, 2023 | 35.37 | 36.24 | 35.10 | 36.10 | 364,605 | +1.00(+2.85%) |
Jul 12, 2023 | 34.03 | 35.34 | 34.03 | 35.10 | 407,451 | +1.64(+4.90%) |
Jul 11, 2023 | 33.50 | 33.92 | 33.17 | 33.46 | 230,483 | +0.10(+0.30%) |
Jul 10, 2023 | 32.28 | 33.38 | 32.22 | 33.36 | 238,265 | +1.01(+3.12%) |
Jul 07, 2023 | 32.15 | 32.98 | 31.72 | 32.35 | 314,603 | +0.19(+0.59%) |
Jul 06, 2023 | 32.45 | 32.45 | 31.55 | 32.16 | 267,776 | -0.46(-1.41%) |
Jul 05, 2023 | 33.12 | 33.31 | 32.60 | 32.62 | 224,055 | -0.58(-1.75%) |
Jul 03, 2023 | 32.55 | 33.33 | 32.44 | 33.20 | 173,392 | +0.55(+1.68%) |
Jun 30, 2023 | 33.00 | 33.00 | 32.22 | 32.65 | 313,010 | +0.01(+0.03%) |
Jun 29, 2023 | 31.99 | 33.08 | 31.99 | 32.64 | 278,125 | +0.67(+2.10%) |
Jun 28, 2023 | 31.82 | 32.29 | 31.24 | 31.97 | 231,297 | +0.14(+0.44%) |
Jun 27, 2023 | 31.94 | 32.47 | 31.55 | 31.83 | 273,188 | +0.04(+0.13%) |
Jun 26, 2023 | 31.90 | 32.51 | 31.68 | 31.79 | 332,108 | +0.05(+0.16%) |
Jun 23, 2023 | 32.05 | 32.53 | 31.37 | 31.74 | 1,369,116 | -0.99(-3.02%) |
Jun 22, 2023 | 33.62 | 33.67 | 32.42 | 32.73 | 246,403 | -0.96(-2.85%) |
Jun 21, 2023 | 34.15 | 34.45 | 33.44 | 33.69 | 202,508 | -0.47(-1.38%) |
Jun 20, 2023 | 34.68 | 34.89 | 33.92 | 34.16 | 384,870 | -0.69(-1.98%) |
Jun 16, 2023 | 36.14 | 36.14 | 34.45 | 34.85 | 835,664 | -0.94(-2.63%) |
Jun 15, 2023 | 35.35 | 36.19 | 35.35 | 35.79 | 297,809 | +6.05(+20.34%) |
May 08, 2023 | 31.17 | 31.17 | 29.71 | 29.74 | 351,091 | -1.04(-3.38%) |
May 05, 2023 | 30.48 | 30.99 | 29.85 | 30.78 | 417,019 | +1.77(+6.10%) |
May 04, 2023 | 28.96 | 29.53 | 28.04 | 29.01 | 568,117 | -1.03(-3.43%) |
May 03, 2023 | 29.87 | 31.22 | 29.87 | 30.04 | 497,593 | +0.32(+1.08%) |
May 02, 2023 | 30.59 | 30.75 | 29.29 | 29.72 | 616,445 | -1.02(-3.32%) |