Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.73 | 43.05 | 41.46 | 41.95 | 398,961 | -1.04(-2.42%) |
Apr 29, 2024 | 42.03 | 43.42 | 41.08 | 42.99 | 432,732 | +0.49(+1.15%) |
Apr 26, 2024 | 42.42 | 42.83 | 42.35 | 42.50 | 187,982 | +0.25(+0.59%) |
Apr 25, 2024 | 42.45 | 42.48 | 41.97 | 42.25 | 155,678 | -0.48(-1.12%) |
Apr 24, 2024 | 43.00 | 43.38 | 42.55 | 42.73 | 200,973 | -0.64(-1.48%) |
Apr 23, 2024 | 42.74 | 43.42 | 42.74 | 43.37 | 165,195 | +0.55(+1.28%) |
Apr 22, 2024 | 42.38 | 43.03 | 42.14 | 42.82 | 148,365 | +0.68(+1.61%) |
Apr 19, 2024 | 41.19 | 42.21 | 41.19 | 42.14 | 204,990 | +0.88(+2.13%) |
Apr 18, 2024 | 41.24 | 41.82 | 41.17 | 41.26 | 166,618 | +0.18(+0.44%) |
Apr 17, 2024 | 41.65 | 41.66 | 41.06 | 41.08 | 141,360 | -0.20(-0.48%) |
Apr 16, 2024 | 41.31 | 41.59 | 40.94 | 41.28 | 143,822 | -0.27(-0.65%) |
Apr 15, 2024 | 42.28 | 42.62 | 41.22 | 41.55 | 297,597 | -0.58(-1.38%) |
Apr 12, 2024 | 42.07 | 42.48 | 41.73 | 42.13 | 132,901 | -0.09(-0.21%) |
Apr 11, 2024 | 41.90 | 42.24 | 41.84 | 42.22 | 151,334 | +0.31(+0.74%) |
Apr 10, 2024 | 42.65 | 42.76 | 41.72 | 41.91 | 190,622 | -1.73(-3.96%) |
Apr 09, 2024 | 43.85 | 44.02 | 43.35 | 43.64 | 103,480 | -0.25(-0.57%) |
Apr 08, 2024 | 43.89 | 44.05 | 43.67 | 43.89 | 146,020 | +0.08(+0.18%) |
Apr 05, 2024 | 43.76 | 44.13 | 43.55 | 43.81 | 162,352 | -0.17(-0.39%) |
Apr 04, 2024 | 44.69 | 44.75 | 43.90 | 43.98 | 189,370 | -0.31(-0.70%) |
Apr 03, 2024 | 43.95 | 44.67 | 43.95 | 44.29 | 125,319 | +0.20(+0.45%) |
Apr 02, 2024 | 43.78 | 44.16 | 43.60 | 44.09 | 341,645 | -0.02(-0.05%) |
Apr 01, 2024 | 45.07 | 45.16 | 43.98 | 44.11 | 197,073 | -1.02(-2.26%) |
Mar 28, 2024 | 44.92 | 45.47 | 44.49 | 45.13 | 267,621 | +0.02(+0.04%) |
Mar 27, 2024 | 45.10 | 45.35 | 44.96 | 45.11 | 164,716 | +0.42(+0.94%) |
Mar 26, 2024 | 44.68 | 44.92 | 44.56 | 44.69 | 159,448 | +0.07(+0.16%) |
Mar 25, 2024 | 44.44 | 44.88 | 44.44 | 44.62 | 147,662 | +0.16(+0.36%) |
Mar 22, 2024 | 44.95 | 44.95 | 44.30 | 44.46 | 150,890 | -0.36(-0.80%) |
Mar 21, 2024 | 44.66 | 45.20 | 44.30 | 44.82 | 245,874 | +0.11(+0.25%) |
Mar 20, 2024 | 43.96 | 44.83 | 43.80 | 44.71 | 208,247 | +0.59(+1.34%) |
Mar 19, 2024 | 43.44 | 44.18 | 43.18 | 44.12 | 291,199 | +0.55(+1.26%) |
Mar 18, 2024 | 43.62 | 44.22 | 43.41 | 43.57 | 404,967 | -0.15(-0.34%) |
Mar 15, 2024 | 43.13 | 43.76 | 42.84 | 43.72 | 1,096,395 | +0.56(+1.30%) |
Mar 14, 2024 | 42.99 | 43.29 | 42.56 | 43.16 | 477,913 | +0.10(+0.23%) |
Mar 13, 2024 | 41.89 | 43.06 | 41.87 | 43.06 | 428,709 | +1.03(+2.45%) |
Mar 12, 2024 | 42.28 | 42.28 | 41.81 | 42.03 | 271,812 | -0.35(-0.83%) |
Mar 11, 2024 | 42.92 | 43.06 | 42.04 | 42.38 | 244,425 | -0.81(-1.88%) |
Mar 08, 2024 | 43.28 | 43.66 | 42.90 | 43.19 | 182,380 | +0.16(+0.37%) |
Mar 07, 2024 | 42.99 | 43.36 | 42.95 | 43.03 | 249,345 | +0.28(+0.65%) |
Mar 06, 2024 | 42.75 | 43.30 | 42.40 | 42.75 | 309,861 | +0.10(+0.23%) |
Mar 05, 2024 | 43.41 | 43.74 | 42.59 | 42.65 | 282,429 | -0.96(-2.20%) |
Mar 04, 2024 | 43.85 | 44.24 | 43.49 | 43.61 | 248,894 | -0.28(-0.64%) |
Mar 01, 2024 | 44.80 | 44.80 | 43.62 | 43.89 | 379,550 | -0.92(-2.05%) |
Feb 29, 2024 | 44.06 | 44.93 | 43.84 | 44.81 | 399,928 | +1.28(+2.94%) |
Feb 28, 2024 | 43.61 | 44.08 | 43.28 | 43.53 | 188,703 | -0.29(-0.66%) |
Feb 27, 2024 | 43.44 | 44.20 | 43.33 | 43.82 | 314,026 | +0.72(+1.67%) |
Feb 26, 2024 | 42.82 | 43.45 | 42.10 | 43.10 | 464,597 | +0.01(+0.02%) |
Feb 23, 2024 | 42.18 | 43.10 | 42.03 | 43.09 | 396,788 | +0.92(+2.18%) |
Feb 22, 2024 | 42.32 | 43.47 | 41.61 | 42.17 | 434,517 | -0.39(-0.91%) |
Feb 21, 2024 | 42.65 | 42.88 | 42.42 | 42.56 | 316,201 | -0.38(-0.88%) |
Feb 20, 2024 | 42.69 | 43.31 | 42.43 | 42.93 | 381,392 | -0.27(-0.62%) |
Feb 16, 2024 | 43.25 | 43.46 | 43.01 | 43.20 | 267,881 | -0.42(-0.96%) |
Feb 15, 2024 | 42.75 | 43.77 | 42.68 | 43.62 | 283,418 | +1.24(+2.93%) |
Feb 14, 2024 | 41.49 | 42.41 | 41.49 | 42.38 | 504,890 | +1.35(+3.29%) |
Feb 13, 2024 | 41.70 | 41.98 | 40.84 | 41.03 | 249,796 | -1.81(-4.22%) |
Feb 12, 2024 | 42.31 | 43.14 | 42.29 | 42.84 | 229,972 | +0.63(+1.48%) |
Feb 09, 2024 | 41.76 | 42.32 | 41.60 | 42.21 | 204,307 | +0.42(+1.00%) |
Feb 08, 2024 | 40.84 | 41.80 | 40.71 | 41.79 | 174,050 | +1.03(+2.53%) |
Feb 07, 2024 | 40.39 | 40.79 | 40.22 | 40.76 | 156,983 | +0.35(+0.86%) |
Feb 06, 2024 | 40.20 | 40.73 | 40.20 | 40.41 | 170,170 | +0.21(+0.52%) |
Feb 05, 2024 | 40.20 | 40.42 | 39.92 | 40.20 | 162,201 | -0.46(-1.12%) |
Feb 02, 2024 | 40.57 | 40.91 | 40.38 | 40.66 | 162,642 | -0.51(-1.23%) |
Feb 01, 2024 | 40.72 | 41.23 | 40.20 | 41.17 | 261,700 | +0.75(+1.87%) |
Jan 31, 2024 | 41.94 | 42.02 | 40.35 | 40.41 | 981,340 | -1.46(-3.48%) |
Jan 30, 2024 | 41.32 | 41.88 | 41.19 | 41.87 | 181,687 | +0.27(+0.64%) |
Jan 29, 2024 | 41.05 | 41.61 | 41.01 | 41.60 | 182,011 | +0.56(+1.35%) |
Jan 26, 2024 | 41.01 | 41.39 | 40.67 | 41.05 | 254,176 | +0.52(+1.27%) |
Jan 25, 2024 | 40.89 | 41.05 | 40.27 | 40.53 | 233,657 | -0.02(-0.05%) |
Jan 24, 2024 | 41.35 | 41.35 | 40.34 | 40.55 | 122,403 | -0.41(-0.99%) |
Jan 23, 2024 | 41.50 | 41.52 | 40.87 | 40.96 | 153,629 | -0.41(-0.98%) |
Jan 22, 2024 | 40.68 | 41.56 | 40.61 | 41.37 | 306,422 | +1.06(+2.63%) |
Jan 19, 2024 | 40.45 | 40.45 | 39.81 | 40.30 | 220,362 | +0.01(+0.02%) |
Jan 18, 2024 | 39.98 | 40.30 | 39.66 | 40.29 | 189,722 | +0.56(+1.40%) |
Jan 17, 2024 | 39.70 | 40.21 | 39.65 | 39.74 | 169,323 | -0.38(-0.94%) |
Jan 16, 2024 | 40.30 | 40.63 | 39.99 | 40.12 | 207,910 | -0.49(-1.20%) |
Jan 12, 2024 | 40.92 | 40.93 | 40.32 | 40.60 | 215,748 | +0.07(+0.17%) |
Jan 11, 2024 | 40.37 | 40.55 | 39.93 | 40.53 | 185,594 | -0.01(-0.02%) |
Jan 10, 2024 | 40.20 | 40.62 | 40.20 | 40.54 | 189,657 | +0.42(+1.04%) |
Jan 09, 2024 | 40.09 | 40.15 | 39.78 | 40.13 | 166,347 | -0.52(-1.27%) |
Jan 08, 2024 | 40.15 | 40.70 | 39.98 | 40.64 | 198,235 | +0.43(+1.06%) |
Jan 05, 2024 | 40.51 | 41.12 | 40.20 | 40.21 | 263,649 | -0.62(-1.51%) |
Jan 04, 2024 | 41.40 | 41.66 | 40.81 | 40.83 | 211,399 | -0.51(-1.22%) |
Jan 03, 2024 | 41.04 | 41.50 | 40.45 | 41.34 | 282,091 | +0.11(+0.26%) |
Jan 02, 2024 | 41.14 | 41.44 | 40.78 | 41.23 | 222,570 | -0.29(-0.69%) |
Dec 29, 2023 | 41.57 | 41.98 | 41.34 | 41.52 | 272,587 | -0.19(-0.45%) |
Dec 28, 2023 | 41.68 | 41.94 | 41.57 | 41.70 | 139,122 | -0.27(-0.64%) |
Dec 27, 2023 | 42.20 | 42.40 | 41.84 | 41.97 | 160,182 | -0.10(-0.24%) |
Dec 26, 2023 | 42.05 | 42.27 | 41.85 | 42.07 | 157,486 | +0.04(+0.09%) |
Dec 22, 2023 | 41.99 | 42.29 | 41.86 | 42.03 | 210,487 | +0.14(+0.33%) |
Dec 21, 2023 | 42.16 | 42.46 | 41.41 | 41.89 | 247,977 | +0.18(+0.43%) |
Dec 20, 2023 | 40.91 | 42.89 | 40.79 | 41.71 | 464,027 | +0.39(+0.94%) |
Dec 19, 2023 | 41.02 | 41.45 | 40.96 | 41.33 | 199,746 | +0.47(+1.14%) |
Dec 18, 2023 | 41.02 | 41.32 | 40.65 | 40.86 | 272,259 | +0.17(+0.41%) |
Dec 15, 2023 | 41.23 | 41.23 | 40.08 | 40.69 | 1,823,539 | -0.50(-1.20%) |
Dec 14, 2023 | 40.72 | 41.28 | 40.65 | 41.19 | 398,639 | +0.58(+1.42%) |
Dec 13, 2023 | 39.80 | 40.65 | 39.14 | 40.61 | 604,905 | +0.82(+2.07%) |
Dec 12, 2023 | 40.22 | 40.31 | 39.76 | 39.79 | 333,263 | -0.44(-1.09%) |
Dec 11, 2023 | 39.89 | 40.27 | 39.54 | 40.22 | 411,683 | +0.19(+0.47%) |
Dec 08, 2023 | 40.15 | 40.17 | 39.56 | 40.04 | 412,325 | -0.24(-0.59%) |
Dec 07, 2023 | 39.83 | 40.28 | 39.32 | 40.27 | 303,722 | +0.49(+1.22%) |
Dec 06, 2023 | 39.48 | 39.84 | 39.16 | 39.79 | 388,708 | +0.33(+0.83%) |
Dec 05, 2023 | 39.81 | 39.81 | 39.21 | 39.46 | 201,214 | -0.46(-1.14%) |
Dec 04, 2023 | 39.19 | 39.95 | 39.00 | 39.92 | 229,065 | +0.53(+1.34%) |
Dec 01, 2023 | 38.76 | 39.54 | 38.54 | 39.39 | 255,017 | +0.62(+1.59%) |
Nov 30, 2023 | 38.65 | 38.85 | 38.34 | 38.78 | 353,679 | +0.08(+0.21%) |
Nov 29, 2023 | 38.58 | 39.22 | 38.48 | 38.70 | 342,167 | +0.26(+0.67%) |
Nov 28, 2023 | 38.68 | 38.78 | 38.26 | 38.44 | 254,338 | -0.34(-0.87%) |
Nov 27, 2023 | 38.74 | 39.14 | 38.68 | 38.78 | 227,311 | -0.23(-0.59%) |
Nov 24, 2023 | 39.02 | 39.02 | 38.74 | 39.00 | 58,599 | +0.14(+0.36%) |
Nov 22, 2023 | 39.09 | 39.33 | 38.57 | 38.87 | 118,725 | -0.03(-0.08%) |
Nov 21, 2023 | 38.90 | 39.15 | 38.54 | 38.89 | 168,235 | -0.18(-0.46%) |
Nov 20, 2023 | 38.71 | 39.17 | 38.40 | 39.07 | 193,718 | +0.16(+0.41%) |
Nov 17, 2023 | 38.90 | 39.08 | 38.37 | 38.91 | 205,983 | +0.25(+0.64%) |
Nov 16, 2023 | 38.80 | 38.97 | 38.42 | 38.67 | 162,955 | -0.11(-0.28%) |
Nov 15, 2023 | 38.91 | 39.25 | 38.54 | 38.77 | 285,450 | -0.31(-0.81%) |
Nov 14, 2023 | 38.31 | 39.09 | 37.77 | 39.09 | 364,742 | +1.81(+4.86%) |
Nov 13, 2023 | 37.16 | 37.39 | 36.80 | 37.28 | 225,528 | -0.10(-0.26%) |
Nov 10, 2023 | 37.39 | 37.52 | 36.90 | 37.38 | 326,348 | +0.13(+0.34%) |
Nov 09, 2023 | 37.55 | 37.69 | 36.87 | 37.25 | 222,124 | -0.21(-0.55%) |
Nov 08, 2023 | 37.52 | 37.52 | 37.12 | 37.46 | 224,784 | -0.09(-0.24%) |
Nov 07, 2023 | 37.82 | 37.83 | 37.31 | 37.54 | 191,040 | -0.31(-0.83%) |
Nov 06, 2023 | 37.90 | 37.99 | 37.51 | 37.86 | 283,875 | -0.09(-0.23%) |
Nov 03, 2023 | 37.77 | 38.08 | 37.41 | 37.95 | 263,909 | +0.83(+2.23%) |
Nov 02, 2023 | 36.38 | 37.40 | 36.15 | 37.12 | 334,277 | +1.13(+3.15%) |
Nov 01, 2023 | 34.52 | 36.05 | 34.10 | 35.99 | 459,963 | +1.84(+5.39%) |
Oct 31, 2023 | 33.49 | 34.31 | 32.74 | 34.15 | 279,306 | +1.30(+3.96%) |
Oct 30, 2023 | 32.76 | 33.22 | 32.69 | 32.85 | 273,921 | +0.50(+1.55%) |
Oct 27, 2023 | 32.69 | 32.87 | 32.19 | 32.35 | 219,449 | -0.48(-1.47%) |
Oct 26, 2023 | 32.68 | 33.38 | 32.68 | 32.83 | 150,232 | +0.10(+0.30%) |
Oct 25, 2023 | 32.97 | 33.22 | 32.55 | 32.73 | 165,158 | -0.40(-1.22%) |
Oct 24, 2023 | 33.31 | 33.58 | 32.88 | 33.13 | 154,768 | +0.09(+0.27%) |
Oct 23, 2023 | 33.31 | 33.55 | 33.03 | 33.05 | 297,487 | -0.33(-1.00%) |
Oct 20, 2023 | 34.09 | 34.32 | 33.28 | 33.38 | 456,456 | -0.56(-1.65%) |
Oct 19, 2023 | 34.54 | 34.79 | 33.86 | 33.94 | 236,238 | -0.77(-2.21%) |
Oct 18, 2023 | 35.51 | 35.51 | 34.65 | 34.71 | 158,033 | -1.20(-3.34%) |
Oct 17, 2023 | 35.17 | 36.34 | 35.05 | 35.91 | 377,422 | +0.56(+1.59%) |
Oct 16, 2023 | 35.16 | 35.70 | 34.71 | 35.35 | 118,619 | +0.41(+1.18%) |
Oct 13, 2023 | 35.82 | 35.82 | 34.78 | 34.94 | 126,619 | -0.69(-1.93%) |
Oct 12, 2023 | 35.96 | 36.05 | 35.22 | 35.62 | 166,605 | -0.45(-1.26%) |
Oct 11, 2023 | 35.50 | 36.14 | 35.50 | 36.08 | 143,542 | +0.55(+1.55%) |
Oct 10, 2023 | 35.44 | 35.90 | 35.41 | 35.53 | 138,510 | +0.29(+0.81%) |
Oct 09, 2023 | 34.71 | 35.37 | 34.46 | 35.24 | 189,194 | +0.50(+1.45%) |
Oct 06, 2023 | 34.17 | 34.95 | 34.04 | 34.74 | 285,017 | +0.33(+0.97%) |
Oct 05, 2023 | 34.17 | 34.43 | 34.03 | 34.40 | 218,151 | +0.16(+0.46%) |
Oct 04, 2023 | 33.58 | 34.29 | 33.49 | 34.25 | 196,238 | +0.61(+1.81%) |
Oct 03, 2023 | 33.46 | 33.76 | 33.29 | 33.64 | 207,992 | +0.02(+0.06%) |
Oct 02, 2023 | 34.01 | 34.01 | 33.32 | 33.62 | 247,519 | -0.47(-1.39%) |
Sep 29, 2023 | 34.33 | 34.35 | 33.79 | 34.09 | 293,813 | -0.22(-0.63%) |
Sep 28, 2023 | 33.97 | 34.41 | 33.83 | 34.31 | 346,440 | +0.31(+0.90%) |
Sep 27, 2023 | 33.32 | 34.14 | 33.20 | 34.00 | 301,512 | +1.56(+4.79%) |
Sep 26, 2023 | 32.97 | 33.18 | 32.43 | 32.45 | 178,806 | -0.68(-2.05%) |
Sep 25, 2023 | 33.18 | 33.31 | 33.02 | 33.12 | 151,051 | -0.22(-0.65%) |
Sep 22, 2023 | 33.62 | 34.00 | 33.33 | 33.34 | 214,333 | -0.20(-0.59%) |
Sep 21, 2023 | 32.89 | 33.63 | 32.69 | 33.54 | 308,658 | +0.54(+1.64%) |
Sep 20, 2023 | 33.18 | 33.81 | 32.79 | 33.00 | 312,440 | +0.21(+0.63%) |
Sep 19, 2023 | 32.48 | 32.86 | 32.42 | 32.79 | 230,219 | +0.43(+1.34%) |
Sep 18, 2023 | 32.20 | 32.95 | 32.09 | 32.36 | 255,996 | +0.37(+1.17%) |
Sep 15, 2023 | 32.08 | 32.35 | 31.65 | 31.98 | 1,367,119 | -0.23(-0.70%) |
Sep 14, 2023 | 31.64 | 32.28 | 31.61 | 32.21 | 239,695 | +0.97(+3.12%) |
Sep 13, 2023 | 31.30 | 31.38 | 30.97 | 31.23 | 222,065 | +0.00(+0.00%) |
Sep 12, 2023 | 31.06 | 31.42 | 31.06 | 31.23 | 217,319 | +0.28(+0.89%) |
Sep 11, 2023 | 30.87 | 31.10 | 30.54 | 30.96 | 226,255 | -0.05(-0.16%) |
Sep 08, 2023 | 30.93 | 31.32 | 30.65 | 31.01 | 223,618 | +0.12(+0.38%) |
Sep 07, 2023 | 31.52 | 31.79 | 30.69 | 30.89 | 231,095 | -0.59(-1.88%) |
Sep 06, 2023 | 31.83 | 32.20 | 31.10 | 31.48 | 239,383 | -0.35(-1.11%) |
Sep 05, 2023 | 32.48 | 32.73 | 31.56 | 31.84 | 278,108 | -0.89(-2.71%) |
Sep 01, 2023 | 32.39 | 33.02 | 32.37 | 32.72 | 205,374 | +0.47(+1.47%) |
Aug 31, 2023 | 31.93 | 32.57 | 31.93 | 32.25 | 316,970 | +0.26(+0.80%) |
Aug 30, 2023 | 31.24 | 32.06 | 31.24 | 31.99 | 189,922 | +0.76(+2.43%) |
Aug 29, 2023 | 30.93 | 31.28 | 30.93 | 31.23 | 99,982 | +0.24(+0.76%) |
Aug 28, 2023 | 30.33 | 31.04 | 30.33 | 31.00 | 116,930 | +0.72(+2.37%) |
Aug 25, 2023 | 30.11 | 30.55 | 30.02 | 30.28 | 188,704 | +0.24(+0.79%) |
Aug 24, 2023 | 30.51 | 30.77 | 29.90 | 30.04 | 239,606 | -0.67(-2.18%) |
Aug 23, 2023 | 30.66 | 30.74 | 30.32 | 30.71 | 198,375 | +0.11(+0.35%) |
Aug 22, 2023 | 30.86 | 31.08 | 30.42 | 30.61 | 144,325 | -0.08(-0.25%) |
Aug 21, 2023 | 31.17 | 31.27 | 30.52 | 30.68 | 216,861 | -0.45(-1.44%) |
Aug 18, 2023 | 30.83 | 31.45 | 30.81 | 31.13 | 169,358 | +0.11(+0.35%) |
Aug 17, 2023 | 31.45 | 31.70 | 30.95 | 31.02 | 177,045 | -0.22(-0.72%) |
Aug 16, 2023 | 31.92 | 32.15 | 31.20 | 31.25 | 132,950 | -0.50(-1.57%) |
Aug 15, 2023 | 31.75 | 32.08 | 31.65 | 31.75 | 153,400 | -0.17(-0.52%) |
Aug 14, 2023 | 31.44 | 32.08 | 31.28 | 31.91 | 215,024 | +0.02(+0.06%) |
Aug 11, 2023 | 31.28 | 31.90 | 31.18 | 31.89 | 197,501 | +0.43(+1.36%) |
Aug 10, 2023 | 31.44 | 32.11 | 31.09 | 31.46 | 364,820 | -0.19(-0.62%) |
Aug 09, 2023 | 29.23 | 31.81 | 28.94 | 31.66 | 481,431 | +3.31(+11.69%) |
Aug 08, 2023 | 28.72 | 28.78 | 27.20 | 28.34 | 226,154 | +0.54(+1.93%) |
Aug 07, 2023 | 28.09 | 28.09 | 27.62 | 27.81 | 157,982 | -0.15(-0.52%) |
Aug 04, 2023 | 28.20 | 28.54 | 27.96 | 27.96 | 122,941 | -0.27(-0.97%) |
Aug 03, 2023 | 28.03 | 28.33 | 27.93 | 28.23 | 135,709 | +0.05(+0.17%) |
Aug 02, 2023 | 28.02 | 28.50 | 27.64 | 28.18 | 116,821 | -0.03(-0.10%) |
Aug 01, 2023 | 28.09 | 28.40 | 27.91 | 28.21 | 152,054 | -0.14(-0.48%) |
Jul 31, 2023 | 28.16 | 28.45 | 28.08 | 28.34 | 376,139 | +0.24(+0.87%) |
Jul 28, 2023 | 28.34 | 28.37 | 27.85 | 28.10 | 133,495 | +0.10(+0.35%) |
Jul 27, 2023 | 28.41 | 28.49 | 27.79 | 28.00 | 166,652 | -0.42(-1.47%) |
Jul 26, 2023 | 27.98 | 28.67 | 27.98 | 28.42 | 133,435 | +0.33(+1.18%) |
Jul 25, 2023 | 27.93 | 28.47 | 27.93 | 28.09 | 156,926 | +0.10(+0.35%) |
Jul 24, 2023 | 27.87 | 28.24 | 27.77 | 27.99 | 214,029 | +0.15(+0.52%) |
Jul 21, 2023 | 27.79 | 27.86 | 27.55 | 27.85 | 302,050 | +0.23(+0.85%) |
Jul 20, 2023 | 27.66 | 27.68 | 27.31 | 27.61 | 165,076 | +0.05(+0.18%) |
Jul 19, 2023 | 27.53 | 27.62 | 27.00 | 27.57 | 197,267 | +0.11(+0.39%) |
Jul 18, 2023 | 27.11 | 27.67 | 27.05 | 27.46 | 155,297 | +0.47(+1.73%) |
Jul 17, 2023 | 27.06 | 27.17 | 26.80 | 26.99 | 175,926 | -0.10(-0.36%) |
Jul 14, 2023 | 27.43 | 27.43 | 26.54 | 27.09 | 182,421 | -0.44(-1.59%) |
Jul 13, 2023 | 27.05 | 27.59 | 27.05 | 27.53 | 230,702 | +0.40(+1.47%) |
Jul 12, 2023 | 27.41 | 27.50 | 27.06 | 27.13 | 157,238 | +0.20(+0.76%) |
Jul 11, 2023 | 26.82 | 26.96 | 26.57 | 26.92 | 121,109 | +0.22(+0.84%) |
Jul 10, 2023 | 26.73 | 27.37 | 26.59 | 26.70 | 178,524 | -0.27(-1.01%) |
Jul 07, 2023 | 26.75 | 27.26 | 26.75 | 26.97 | 155,730 | +0.19(+0.69%) |
Jul 06, 2023 | 27.18 | 27.25 | 26.56 | 26.79 | 193,478 | -0.53(-1.93%) |
Jul 05, 2023 | 27.68 | 27.76 | 27.02 | 27.31 | 280,712 | -0.57(-2.03%) |
Jul 03, 2023 | 27.44 | 28.07 | 27.43 | 27.88 | 148,133 | +0.42(+1.53%) |
Jun 30, 2023 | 27.38 | 27.58 | 27.15 | 27.46 | 241,785 | +0.19(+0.71%) |
Jun 29, 2023 | 26.88 | 27.32 | 26.61 | 27.26 | 229,369 | +0.47(+1.75%) |
Jun 28, 2023 | 26.60 | 26.90 | 26.42 | 26.80 | 192,738 | +0.08(+0.29%) |
Jun 27, 2023 | 26.40 | 27.05 | 26.23 | 26.72 | 204,076 | +0.49(+1.86%) |
Jun 26, 2023 | 26.78 | 26.87 | 26.06 | 26.23 | 366,488 | -0.57(-2.11%) |
Jun 23, 2023 | 26.55 | 27.38 | 26.54 | 26.80 | 2,123,130 | -0.05(-0.18%) |
Jun 22, 2023 | 26.32 | 26.90 | 26.18 | 26.84 | 312,838 | +0.38(+1.44%) |
Jun 21, 2023 | 25.94 | 27.08 | 25.68 | 26.46 | 440,465 | +0.49(+1.88%) |
Jun 20, 2023 | 25.99 | 26.36 | 25.76 | 25.98 | 275,561 | -0.14(-0.52%) |
Jun 16, 2023 | 26.22 | 26.22 | 25.58 | 26.11 | 697,359 | +0.10(+0.37%) |
Jun 15, 2023 | 25.50 | 26.05 | 25.44 | 26.02 | 247,974 | +0.40(+1.56%) |
Jun 14, 2023 | 26.08 | 26.34 | 25.48 | 25.62 | 270,478 | -0.33(-1.28%) |
Jun 13, 2023 | 26.00 | 26.65 | 25.91 | 25.95 | 403,373 | +0.13(+0.49%) |
Jun 12, 2023 | 26.09 | 26.46 | 25.82 | 25.82 | 375,074 | -0.19(-0.75%) |
Jun 09, 2023 | 26.06 | 26.42 | 25.88 | 26.02 | 179,125 | -0.19(-0.71%) |
Jun 08, 2023 | 26.43 | 26.67 | 25.92 | 26.20 | 257,122 | -0.35(-1.32%) |
Jun 07, 2023 | 25.55 | 26.71 | 25.55 | 26.55 | 338,760 | +1.22(+4.83%) |
Jun 06, 2023 | 24.68 | 25.59 | 24.68 | 25.33 | 229,193 | +0.68(+2.77%) |
Jun 05, 2023 | 25.37 | 25.47 | 24.63 | 24.65 | 425,368 | -1.04(-4.05%) |
Jun 02, 2023 | 25.17 | 25.84 | 25.09 | 25.69 | 371,450 | +1.01(+4.10%) |
Jun 01, 2023 | 24.83 | 25.01 | 24.33 | 24.67 | 370,575 | +0.12(+0.47%) |
May 31, 2023 | 25.24 | 25.30 | 24.13 | 24.56 | 1,930,603 | -0.70(-2.78%) |
May 30, 2023 | 25.65 | 25.68 | 24.89 | 25.26 | 450,856 | -0.25(-0.98%) |
May 26, 2023 | 24.92 | 25.63 | 24.85 | 25.51 | 365,091 | +0.47(+1.88%) |
May 25, 2023 | 25.66 | 25.66 | 24.99 | 25.04 | 218,409 | -0.65(-2.51%) |
May 24, 2023 | 26.13 | 26.14 | 25.43 | 25.69 | 266,293 | -0.33(-1.26%) |
May 23, 2023 | 25.66 | 26.55 | 25.50 | 26.01 | 249,724 | +0.37(+1.43%) |
May 22, 2023 | 25.66 | 26.08 | 25.24 | 25.65 | 240,081 | +0.12(+0.45%) |
May 19, 2023 | 26.48 | 26.68 | 25.43 | 25.53 | 223,458 | -0.70(-2.68%) |
May 18, 2023 | 25.78 | 26.43 | 25.55 | 26.23 | 204,372 | +0.45(+1.76%) |
May 17, 2023 | 25.40 | 25.95 | 25.27 | 25.78 | 225,657 | +0.57(+2.25%) |
May 16, 2023 | 26.21 | 26.43 | 25.12 | 25.21 | 263,355 | -0.93(-3.57%) |
May 15, 2023 | 26.75 | 26.75 | 26.04 | 26.15 | 296,521 | -0.54(-2.02%) |
May 12, 2023 | 26.65 | 27.05 | 26.21 | 26.69 | 182,978 | +0.21(+0.80%) |
May 11, 2023 | 26.27 | 26.55 | 25.92 | 26.48 | 202,434 | +0.02(+0.07%) |
May 10, 2023 | 26.94 | 27.02 | 26.08 | 26.46 | 292,666 | +0.08(+0.29%) |
May 09, 2023 | 26.16 | 26.58 | 25.50 | 26.38 | 302,400 | +0.26(+1.00%) |
May 08, 2023 | 24.94 | 27.50 | 24.94 | 26.12 | 495,528 | +1.83(+7.53%) |
May 05, 2023 | 24.37 | 24.65 | 23.91 | 24.29 | 233,505 | +0.31(+1.29%) |
May 04, 2023 | 24.34 | 24.48 | 23.89 | 23.98 | 198,498 | -0.65(-2.62%) |
May 03, 2023 | 24.82 | 25.17 | 24.60 | 24.63 | 182,451 | -0.10(-0.39%) |
May 02, 2023 | 24.91 | 24.96 | 24.34 | 24.72 | 162,538 | -0.30(-1.19%) |