Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.20 | 29.49 | 29.04 | 29.16 | 1,061,742 | -0.28(-0.95%) |
Apr 29, 2024 | 29.55 | 29.70 | 29.30 | 29.44 | 1,186,282 | -0.07(-0.24%) |
Apr 26, 2024 | 29.84 | 30.08 | 29.41 | 29.51 | 884,312 | -0.27(-0.91%) |
Apr 25, 2024 | 29.61 | 29.86 | 29.36 | 29.78 | 1,198,363 | -0.39(-1.29%) |
Apr 24, 2024 | 30.13 | 30.65 | 29.79 | 30.17 | 757,482 | +0.01(+0.03%) |
Apr 23, 2024 | 29.59 | 30.23 | 29.40 | 30.16 | 872,112 | +0.52(+1.75%) |
Apr 22, 2024 | 29.61 | 29.70 | 29.12 | 29.64 | 990,284 | +0.23(+0.78%) |
Apr 19, 2024 | 29.57 | 30.00 | 29.37 | 29.41 | 821,547 | -0.34(-1.14%) |
Apr 18, 2024 | 29.76 | 30.10 | 29.45 | 29.75 | 1,052,438 | +0.07(+0.24%) |
Apr 17, 2024 | 30.00 | 30.31 | 29.67 | 29.68 | 988,672 | -0.26(-0.87%) |
Apr 16, 2024 | 30.80 | 31.00 | 29.87 | 29.94 | 1,898,865 | -1.10(-3.54%) |
Apr 15, 2024 | 32.63 | 32.63 | 30.80 | 31.04 | 1,355,917 | -1.13(-3.51%) |
Apr 12, 2024 | 33.11 | 33.19 | 32.00 | 32.17 | 1,105,564 | -1.20(-3.60%) |
Apr 11, 2024 | 33.38 | 33.80 | 32.27 | 33.37 | 987,990 | +0.01(+0.03%) |
Apr 10, 2024 | 33.36 | 34.44 | 32.10 | 33.36 | 1,692,569 | -1.77(-5.04%) |
Apr 09, 2024 | 35.43 | 35.51 | 34.60 | 35.13 | 1,983,028 | +0.45(+1.30%) |
Apr 08, 2024 | 34.60 | 34.77 | 34.15 | 34.68 | 780,369 | +0.47(+1.37%) |
Apr 05, 2024 | 33.98 | 34.78 | 33.59 | 34.21 | 952,128 | +0.10(+0.29%) |
Apr 04, 2024 | 35.28 | 35.59 | 34.01 | 34.11 | 1,080,470 | -0.99(-2.82%) |
Apr 03, 2024 | 34.57 | 35.39 | 34.57 | 35.10 | 1,267,095 | +0.37(+1.07%) |
Apr 02, 2024 | 35.07 | 35.38 | 34.26 | 34.73 | 1,788,517 | -0.62(-1.75%) |
Apr 01, 2024 | 36.00 | 36.51 | 34.53 | 35.35 | 3,031,086 | -2.03(-5.43%) |
Mar 28, 2024 | 36.00 | 37.48 | 37.14 | 37.38 | 1,965,011 | +1.48(+4.12%) |
Mar 27, 2024 | 34.50 | 36.65 | 34.03 | 35.90 | 7,722,038 | +5.72(+18.95%) |
Mar 26, 2024 | 30.49 | 30.60 | 29.89 | 30.18 | 1,274,708 | -0.25(-0.82%) |
Mar 25, 2024 | 30.55 | 30.70 | 30.26 | 30.43 | 1,149,821 | -0.12(-0.39%) |
Mar 22, 2024 | 30.31 | 30.55 | 29.99 | 30.55 | 617,086 | +0.16(+0.53%) |
Mar 21, 2024 | 30.43 | 30.86 | 30.31 | 30.39 | 842,320 | +0.09(+0.30%) |
Mar 20, 2024 | 30.33 | 30.61 | 30.04 | 30.30 | 588,990 | +0.10(+0.33%) |
Mar 19, 2024 | 29.55 | 30.43 | 29.53 | 30.20 | 460,354 | +0.31(+1.04%) |
Mar 18, 2024 | 29.74 | 30.18 | 29.32 | 29.89 | 408,356 | +0.32(+1.08%) |
Mar 15, 2024 | 30.02 | 30.04 | 29.44 | 29.57 | 847,263 | -0.27(-0.90%) |
Mar 14, 2024 | 30.51 | 30.52 | 29.81 | 29.84 | 708,518 | -0.62(-2.04%) |
Mar 13, 2024 | 29.66 | 30.75 | 29.61 | 30.46 | 583,500 | +0.61(+2.04%) |
Mar 12, 2024 | 29.11 | 29.90 | 29.01 | 29.85 | 644,011 | +0.50(+1.70%) |
Mar 11, 2024 | 29.23 | 29.83 | 29.21 | 29.35 | 385,139 | +0.04(+0.14%) |
Mar 08, 2024 | 29.21 | 29.64 | 29.09 | 29.31 | 321,194 | +0.47(+1.63%) |
Mar 07, 2024 | 28.52 | 28.93 | 28.41 | 28.84 | 360,379 | +0.44(+1.55%) |
Mar 06, 2024 | 28.87 | 29.04 | 28.09 | 28.40 | 628,048 | -0.02(-0.07%) |
Mar 05, 2024 | 29.59 | 29.77 | 28.21 | 28.42 | 873,636 | -1.61(-5.36%) |
Mar 04, 2024 | 30.16 | 30.32 | 29.87 | 30.03 | 410,795 | +0.00(+0.00%) |
Mar 01, 2024 | 29.81 | 30.30 | 29.66 | 30.03 | 815,081 | +0.19(+0.64%) |
Feb 29, 2024 | 30.01 | 30.12 | 29.57 | 29.84 | 816,844 | +0.10(+0.34%) |
Feb 28, 2024 | 29.87 | 30.07 | 29.68 | 29.74 | 560,486 | -0.36(-1.20%) |
Feb 27, 2024 | 30.35 | 30.72 | 29.94 | 30.10 | 612,459 | +0.24(+0.80%) |
Feb 26, 2024 | 29.79 | 30.69 | 29.74 | 29.86 | 889,792 | +0.04(+0.13%) |
Feb 23, 2024 | 29.99 | 30.30 | 29.72 | 29.82 | 393,844 | -0.10(-0.33%) |
Feb 22, 2024 | 30.18 | 30.31 | 29.62 | 29.92 | 713,934 | +0.30(+1.00%) |
Feb 21, 2024 | 29.64 | 29.86 | 29.30 | 29.62 | 575,123 | -0.34(-1.15%) |
Feb 20, 2024 | 29.61 | 30.33 | 29.35 | 29.97 | 508,543 | +0.02(+0.07%) |
Feb 16, 2024 | 30.20 | 30.34 | 29.49 | 29.95 | 712,562 | -0.50(-1.64%) |
Feb 15, 2024 | 31.24 | 31.37 | 30.00 | 30.45 | 1,400,701 | -0.48(-1.55%) |
Feb 14, 2024 | 31.12 | 31.90 | 30.86 | 30.93 | 847,304 | +0.48(+1.58%) |
Feb 13, 2024 | 30.76 | 31.25 | 30.36 | 30.45 | 614,745 | -1.51(-4.72%) |
Feb 12, 2024 | 31.97 | 33.04 | 31.79 | 31.96 | 666,463 | -0.03(-0.09%) |
Feb 09, 2024 | 31.39 | 32.09 | 31.06 | 31.99 | 562,883 | +0.81(+2.60%) |
Feb 08, 2024 | 30.82 | 31.75 | 30.75 | 31.18 | 408,808 | +0.48(+1.56%) |
Feb 07, 2024 | 31.18 | 31.49 | 30.58 | 30.70 | 698,546 | -0.50(-1.60%) |
Feb 06, 2024 | 30.81 | 31.23 | 30.54 | 31.20 | 352,972 | +0.58(+1.89%) |
Feb 05, 2024 | 31.12 | 31.23 | 30.45 | 30.62 | 387,255 | -0.67(-2.14%) |
Feb 02, 2024 | 30.80 | 31.67 | 30.60 | 31.29 | 385,391 | +0.26(+0.84%) |
Feb 01, 2024 | 31.71 | 31.71 | 30.71 | 31.03 | 397,072 | -0.45(-1.43%) |
Jan 31, 2024 | 32.46 | 32.46 | 31.48 | 31.48 | 392,598 | -1.13(-3.47%) |
Jan 30, 2024 | 32.70 | 33.22 | 32.39 | 32.61 | 564,201 | -0.14(-0.43%) |
Jan 29, 2024 | 31.89 | 32.78 | 31.64 | 32.75 | 498,288 | +1.23(+3.90%) |
Jan 26, 2024 | 31.44 | 32.04 | 31.03 | 31.52 | 482,454 | +0.03(+0.10%) |
Jan 25, 2024 | 32.56 | 32.56 | 31.27 | 31.49 | 508,192 | -0.66(-2.05%) |
Jan 24, 2024 | 33.30 | 33.30 | 31.74 | 32.15 | 685,422 | -0.83(-2.52%) |
Jan 23, 2024 | 32.86 | 33.62 | 32.49 | 32.98 | 773,298 | +0.28(+0.86%) |
Jan 22, 2024 | 32.64 | 33.34 | 32.09 | 32.70 | 1,287,256 | +0.66(+2.06%) |
Jan 19, 2024 | 32.37 | 32.48 | 31.49 | 32.04 | 1,099,712 | -0.32(-0.99%) |
Jan 18, 2024 | 34.57 | 34.74 | 32.26 | 32.36 | 941,050 | -1.94(-5.66%) |
Jan 17, 2024 | 33.95 | 34.37 | 33.52 | 34.30 | 1,306,371 | -0.24(-0.69%) |
Jan 16, 2024 | 34.69 | 34.78 | 33.80 | 34.54 | 676,426 | -0.54(-1.54%) |
Jan 12, 2024 | 35.35 | 35.49 | 34.81 | 35.08 | 370,954 | +0.03(+0.09%) |
Jan 11, 2024 | 35.55 | 35.83 | 34.58 | 35.05 | 555,171 | -0.26(-0.74%) |
Jan 10, 2024 | 35.42 | 35.58 | 34.80 | 35.31 | 534,517 | +0.01(+0.03%) |
Jan 09, 2024 | 34.16 | 35.32 | 32.87 | 35.30 | 2,058,261 | +0.71(+2.05%) |
Jan 08, 2024 | 33.54 | 34.68 | 33.51 | 34.59 | 427,398 | +0.97(+2.89%) |
Jan 05, 2024 | 33.32 | 33.91 | 32.98 | 33.62 | 478,291 | +0.26(+0.78%) |
Jan 04, 2024 | 32.72 | 33.44 | 32.37 | 33.36 | 869,083 | +0.36(+1.09%) |
Jan 03, 2024 | 34.11 | 34.40 | 32.95 | 33.00 | 681,332 | -1.67(-4.82%) |
Jan 02, 2024 | 34.70 | 34.72 | 32.61 | 34.67 | 1,192,223 | +1.04(+3.09%) |
Dec 29, 2023 | 34.18 | 34.80 | 33.60 | 33.63 | 537,755 | -0.54(-1.59%) |
Dec 28, 2023 | 33.69 | 34.35 | 33.69 | 34.17 | 616,219 | +0.40(+1.20%) |
Dec 27, 2023 | 33.48 | 34.00 | 33.19 | 33.77 | 482,112 | +0.36(+1.08%) |
Dec 26, 2023 | 33.46 | 33.74 | 33.15 | 33.41 | 330,009 | -0.03(-0.09%) |
Dec 22, 2023 | 32.80 | 33.45 | 32.78 | 33.44 | 720,600 | +0.72(+2.20%) |
Dec 21, 2023 | 32.29 | 33.05 | 32.18 | 32.72 | 1,149,073 | +1.08(+3.41%) |
Dec 20, 2023 | 32.00 | 32.65 | 31.61 | 31.64 | 319,033 | -0.37(-1.16%) |
Dec 19, 2023 | 31.60 | 32.50 | 31.59 | 32.01 | 498,306 | +0.49(+1.55%) |
Dec 18, 2023 | 31.46 | 31.73 | 31.14 | 31.52 | 664,750 | +0.05(+0.16%) |
Dec 15, 2023 | 31.11 | 31.67 | 30.85 | 31.47 | 906,040 | +0.50(+1.61%) |
Dec 14, 2023 | 30.67 | 32.15 | 30.50 | 30.97 | 744,445 | +0.77(+2.55%) |
Dec 13, 2023 | 29.21 | 30.37 | 28.51 | 30.20 | 473,401 | +1.12(+3.85%) |
Dec 12, 2023 | 29.42 | 29.42 | 28.85 | 29.08 | 247,150 | -0.45(-1.52%) |
Dec 11, 2023 | 29.31 | 29.71 | 29.08 | 29.53 | 265,618 | +0.14(+0.48%) |
Dec 08, 2023 | 29.24 | 29.59 | 29.04 | 29.39 | 299,289 | +0.15(+0.51%) |
Dec 07, 2023 | 29.54 | 29.98 | 29.01 | 29.24 | 429,791 | -0.34(-1.15%) |
Dec 06, 2023 | 29.10 | 29.79 | 28.93 | 29.58 | 492,600 | +0.28(+0.96%) |
Dec 05, 2023 | 29.15 | 29.71 | 28.92 | 29.30 | 394,202 | +0.04(+0.14%) |
Dec 04, 2023 | 28.18 | 29.26 | 28.00 | 29.26 | 741,031 | +0.90(+3.17%) |
Dec 01, 2023 | 27.73 | 28.66 | 27.73 | 28.36 | 1,056,561 | +0.73(+2.64%) |
Nov 30, 2023 | 28.45 | 28.71 | 27.47 | 27.63 | 1,498,653 | -2.35(-7.84%) |
Nov 29, 2023 | 30.11 | 30.94 | 29.61 | 29.98 | 1,096,217 | +0.25(+0.84%) |
Nov 28, 2023 | 30.15 | 30.38 | 29.64 | 29.73 | 622,613 | -0.48(-1.59%) |
Nov 27, 2023 | 29.76 | 30.53 | 29.57 | 30.21 | 652,992 | +0.24(+0.80%) |
Nov 24, 2023 | 29.35 | 29.97 | 29.13 | 29.97 | 176,658 | +0.64(+2.18%) |
Nov 22, 2023 | 29.81 | 30.07 | 29.30 | 29.33 | 467,396 | -0.01(-0.03%) |
Nov 21, 2023 | 29.95 | 30.29 | 29.03 | 29.34 | 507,086 | -0.96(-3.17%) |
Nov 20, 2023 | 30.26 | 30.98 | 30.21 | 30.30 | 295,139 | +0.09(+0.30%) |
Nov 17, 2023 | 29.77 | 30.26 | 29.57 | 30.21 | 349,200 | +0.64(+2.16%) |
Nov 16, 2023 | 30.00 | 30.00 | 29.06 | 29.57 | 316,518 | -0.43(-1.43%) |
Nov 15, 2023 | 29.09 | 30.10 | 28.92 | 30.00 | 999,900 | +1.05(+3.63%) |
Nov 14, 2023 | 28.88 | 29.05 | 28.54 | 28.95 | 666,362 | +1.02(+3.65%) |
Nov 13, 2023 | 28.17 | 28.24 | 27.84 | 27.93 | 344,084 | -0.41(-1.45%) |
Nov 10, 2023 | 28.51 | 28.67 | 28.18 | 28.34 | 359,988 | +0.01(+0.04%) |
Nov 09, 2023 | 30.15 | 30.15 | 28.15 | 28.33 | 326,625 | -1.66(-5.54%) |
Nov 08, 2023 | 29.65 | 30.02 | 29.55 | 29.99 | 269,048 | +0.27(+0.91%) |
Nov 07, 2023 | 29.27 | 30.44 | 29.27 | 29.72 | 495,600 | +0.68(+2.34%) |
Nov 06, 2023 | 29.54 | 29.65 | 28.85 | 29.04 | 287,990 | -0.53(-1.79%) |
Nov 03, 2023 | 28.83 | 29.83 | 28.83 | 29.57 | 465,210 | +0.71(+2.46%) |
Nov 02, 2023 | 28.42 | 28.86 | 27.89 | 28.86 | 514,295 | +1.14(+4.11%) |
Nov 01, 2023 | 28.26 | 28.26 | 27.27 | 27.72 | 542,586 | -0.38(-1.35%) |
Oct 31, 2023 | 27.78 | 28.29 | 27.69 | 28.10 | 448,921 | +0.52(+1.89%) |
Oct 30, 2023 | 28.40 | 29.00 | 27.41 | 27.58 | 378,519 | -0.42(-1.50%) |
Oct 27, 2023 | 28.56 | 28.85 | 27.96 | 28.00 | 534,668 | -0.55(-1.93%) |
Oct 26, 2023 | 28.29 | 28.88 | 28.15 | 28.55 | 685,470 | +0.25(+0.88%) |
Oct 25, 2023 | 28.02 | 28.62 | 27.98 | 28.30 | 852,972 | -0.23(-0.82%) |
Oct 24, 2023 | 27.97 | 29.41 | 27.97 | 28.54 | 498,122 | +0.93(+3.39%) |
Oct 23, 2023 | 27.49 | 27.99 | 27.13 | 27.60 | 507,895 | +0.00(+0.00%) |
Oct 20, 2023 | 28.42 | 28.42 | 27.47 | 27.60 | 571,796 | -0.89(-3.12%) |
Oct 19, 2023 | 29.12 | 29.20 | 28.42 | 28.49 | 414,008 | -0.45(-1.55%) |
Oct 18, 2023 | 29.41 | 29.57 | 28.85 | 28.94 | 348,649 | -0.78(-2.62%) |
Oct 17, 2023 | 28.94 | 29.87 | 28.94 | 29.72 | 460,906 | +0.43(+1.47%) |
Oct 16, 2023 | 28.33 | 29.61 | 28.13 | 29.29 | 405,393 | +1.29(+4.61%) |
Oct 13, 2023 | 28.66 | 28.86 | 27.68 | 28.00 | 561,539 | -0.80(-2.78%) |
Oct 12, 2023 | 29.29 | 29.36 | 28.59 | 28.80 | 796,876 | -0.46(-1.57%) |
Oct 11, 2023 | 29.73 | 29.89 | 28.54 | 29.26 | 431,048 | -0.44(-1.48%) |
Oct 10, 2023 | 29.79 | 30.27 | 29.27 | 29.70 | 632,221 | -0.12(-0.40%) |
Oct 09, 2023 | 30.00 | 30.04 | 29.58 | 29.82 | 284,661 | -0.40(-1.32%) |
Oct 06, 2023 | 29.36 | 30.54 | 29.36 | 30.22 | 481,082 | +0.34(+1.14%) |
Oct 05, 2023 | 29.78 | 30.04 | 29.18 | 29.88 | 511,187 | +0.04(+0.13%) |
Oct 04, 2023 | 30.00 | 30.27 | 29.54 | 29.84 | 606,039 | -0.03(-0.10%) |
Oct 03, 2023 | 31.06 | 31.08 | 29.81 | 29.87 | 571,545 | -1.37(-4.39%) |
Oct 02, 2023 | 31.57 | 32.35 | 31.11 | 31.24 | 678,515 | -0.56(-1.76%) |
Sep 29, 2023 | 32.24 | 32.79 | 31.67 | 31.80 | 1,122,847 | +0.18(+0.57%) |
Sep 28, 2023 | 28.90 | 31.99 | 28.52 | 31.62 | 1,575,222 | +2.37(+8.10%) |
Sep 27, 2023 | 29.11 | 29.67 | 28.93 | 29.25 | 803,894 | +0.30(+1.04%) |
Sep 26, 2023 | 31.05 | 31.28 | 28.60 | 28.95 | 942,785 | -2.15(-6.91%) |
Sep 25, 2023 | 31.50 | 31.30 | 30.78 | 31.10 | 905,376 | -0.50(-1.58%) |
Sep 22, 2023 | 32.33 | 32.58 | 31.43 | 31.60 | 487,356 | -0.41(-1.28%) |
Sep 21, 2023 | 31.68 | 33.44 | 31.52 | 32.01 | 751,916 | -0.06(-0.19%) |
Sep 20, 2023 | 31.17 | 33.03 | 30.69 | 32.07 | 1,075,460 | -1.02(-3.08%) |
Sep 19, 2023 | 33.41 | 33.49 | 32.77 | 33.09 | 422,750 | -0.32(-0.96%) |
Sep 18, 2023 | 32.75 | 33.69 | 32.31 | 33.41 | 617,485 | +0.44(+1.33%) |
Sep 15, 2023 | 31.68 | 33.28 | 31.68 | 32.97 | 2,024,546 | +0.92(+2.87%) |
Sep 14, 2023 | 31.33 | 32.06 | 30.96 | 32.05 | 688,693 | +1.02(+3.29%) |
Sep 13, 2023 | 30.96 | 31.19 | 30.85 | 31.03 | 343,233 | -0.05(-0.16%) |
Sep 12, 2023 | 31.32 | 31.57 | 30.95 | 31.08 | 357,212 | -0.43(-1.36%) |
Sep 11, 2023 | 32.15 | 32.15 | 31.47 | 31.51 | 315,203 | -0.48(-1.50%) |
Sep 08, 2023 | 32.45 | 32.65 | 31.93 | 31.99 | 363,461 | -0.36(-1.11%) |
Sep 07, 2023 | 31.91 | 32.40 | 31.50 | 32.35 | 361,768 | -0.05(-0.15%) |
Sep 06, 2023 | 32.26 | 32.65 | 31.94 | 32.40 | 574,704 | +0.01(+0.03%) |
Sep 05, 2023 | 32.73 | 32.89 | 32.21 | 32.39 | 504,211 | -0.61(-1.85%) |
Sep 01, 2023 | 32.95 | 33.69 | 32.81 | 33.00 | 466,790 | +0.13(+0.40%) |
Aug 31, 2023 | 32.74 | 33.73 | 32.74 | 32.87 | 1,407,752 | +0.52(+1.61%) |
Aug 30, 2023 | 29.19 | 32.43 | 28.94 | 32.35 | 1,702,503 | +2.87(+9.74%) |
Aug 29, 2023 | 28.90 | 29.57 | 28.85 | 29.48 | 888,148 | +0.54(+1.87%) |
Aug 28, 2023 | 28.91 | 29.19 | 28.80 | 28.94 | 697,359 | +0.25(+0.87%) |
Aug 25, 2023 | 28.89 | 29.46 | 28.63 | 28.69 | 410,646 | -0.16(-0.55%) |
Aug 24, 2023 | 29.88 | 30.02 | 28.85 | 28.85 | 346,105 | -0.97(-3.25%) |
Aug 23, 2023 | 29.34 | 30.01 | 29.23 | 29.82 | 263,625 | +0.48(+1.64%) |
Aug 22, 2023 | 29.34 | 29.49 | 28.98 | 29.34 | 252,888 | +0.40(+1.38%) |
Aug 21, 2023 | 29.35 | 29.66 | 28.72 | 28.94 | 339,747 | -0.56(-1.90%) |
Aug 18, 2023 | 28.82 | 29.56 | 28.57 | 29.50 | 373,980 | +0.23(+0.79%) |
Aug 17, 2023 | 29.02 | 29.72 | 29.02 | 29.27 | 409,245 | +0.30(+1.04%) |
Aug 16, 2023 | 28.82 | 29.36 | 28.70 | 28.97 | 433,560 | +0.06(+0.21%) |
Aug 15, 2023 | 29.05 | 29.36 | 28.79 | 28.91 | 360,390 | -0.43(-1.47%) |
Aug 14, 2023 | 29.15 | 29.51 | 28.84 | 29.34 | 370,877 | +0.03(+0.10%) |
Aug 11, 2023 | 29.04 | 29.51 | 29.04 | 29.31 | 200,097 | +0.02(+0.07%) |
Aug 10, 2023 | 29.94 | 29.98 | 29.12 | 29.29 | 305,601 | -0.30(-1.01%) |
Aug 09, 2023 | 29.81 | 30.20 | 29.51 | 29.59 | 330,162 | -0.30(-1.00%) |
Aug 08, 2023 | 29.57 | 30.08 | 29.18 | 29.89 | 387,825 | -0.29(-0.96%) |
Aug 07, 2023 | 29.54 | 30.18 | 29.05 | 30.18 | 315,362 | +0.52(+1.75%) |
Aug 04, 2023 | 30.05 | 30.20 | 29.52 | 29.66 | 292,551 | -0.36(-1.20%) |
Aug 03, 2023 | 30.24 | 30.46 | 29.09 | 30.02 | 489,937 | -0.57(-1.86%) |
Aug 02, 2023 | 31.68 | 31.68 | 30.19 | 30.59 | 386,435 | -1.60(-4.97%) |
Aug 01, 2023 | 32.01 | 32.44 | 31.74 | 32.19 | 181,825 | -0.16(-0.49%) |
Jul 31, 2023 | 32.38 | 33.20 | 32.20 | 32.35 | 425,309 | +0.20(+0.62%) |
Jul 28, 2023 | 31.37 | 32.20 | 31.37 | 32.15 | 315,257 | +1.25(+4.05%) |
Jul 27, 2023 | 32.10 | 32.50 | 30.70 | 30.90 | 288,457 | -0.98(-3.07%) |
Jul 26, 2023 | 31.22 | 32.09 | 31.22 | 31.88 | 224,010 | +0.18(+0.57%) |
Jul 25, 2023 | 31.85 | 32.48 | 31.62 | 31.70 | 517,823 | +0.11(+0.35%) |
Jul 24, 2023 | 30.18 | 31.71 | 30.15 | 31.59 | 499,423 | +0.68(+2.20%) |
Jul 21, 2023 | 30.89 | 31.08 | 30.43 | 30.91 | 337,934 | +0.35(+1.15%) |
Jul 20, 2023 | 31.00 | 31.09 | 30.22 | 30.56 | 387,007 | -0.51(-1.64%) |
Jul 19, 2023 | 31.25 | 31.80 | 30.79 | 31.07 | 520,195 | -0.55(-1.74%) |
Jul 18, 2023 | 31.65 | 31.77 | 31.08 | 31.62 | 317,878 | +0.05(+0.16%) |
Jul 17, 2023 | 31.00 | 31.81 | 30.81 | 31.57 | 503,583 | +0.54(+1.74%) |
Jul 14, 2023 | 31.66 | 31.86 | 30.80 | 31.03 | 558,332 | -0.68(-2.14%) |
Jul 13, 2023 | 31.66 | 32.16 | 31.20 | 31.71 | 439,022 | +0.33(+1.05%) |
Jul 12, 2023 | 30.59 | 31.39 | 30.38 | 31.38 | 358,862 | +0.52(+1.69%) |
Jul 11, 2023 | 30.37 | 31.05 | 30.28 | 30.86 | 302,367 | +0.49(+1.61%) |
Jul 10, 2023 | 30.07 | 30.76 | 29.88 | 30.37 | 448,492 | +0.03(+0.10%) |
Jul 07, 2023 | 29.71 | 30.60 | 29.68 | 30.34 | 374,880 | +0.50(+1.68%) |
Jul 06, 2023 | 29.87 | 30.15 | 29.31 | 29.84 | 729,801 | -0.76(-2.48%) |
Jul 05, 2023 | 30.03 | 30.84 | 29.73 | 30.60 | 538,716 | +0.55(+1.83%) |
Jul 03, 2023 | 30.06 | 30.42 | 29.55 | 30.05 | 191,749 | -0.07(-0.23%) |
Jun 30, 2023 | 30.71 | 31.38 | 30.06 | 30.12 | 658,474 | -0.11(-0.36%) |
Jun 29, 2023 | 29.97 | 30.45 | 29.79 | 30.23 | 533,979 | +0.25(+0.83%) |
Jun 28, 2023 | 29.87 | 30.50 | 29.65 | 29.98 | 417,522 | +0.09(+0.30%) |
Jun 27, 2023 | 29.35 | 30.15 | 29.35 | 29.89 | 470,529 | +0.46(+1.56%) |
Jun 26, 2023 | 29.94 | 30.51 | 29.38 | 29.43 | 565,282 | -0.58(-1.93%) |
Jun 23, 2023 | 29.17 | 30.21 | 28.73 | 30.01 | 992,548 | +0.45(+1.52%) |
Jun 22, 2023 | 29.29 | 29.98 | 28.97 | 29.56 | 698,806 | +0.10(+0.34%) |
Jun 21, 2023 | 30.45 | 30.75 | 28.92 | 29.46 | 1,717,579 | -0.52(-1.73%) |
Jun 20, 2023 | 32.55 | 32.60 | 29.91 | 29.98 | 3,671,381 | -1.71(-5.40%) |
Jun 16, 2023 | 25.63 | 33.63 | 24.80 | 31.69 | 8,206,217 | +6.23(+24.47%) |
Jun 15, 2023 | 23.76 | 25.50 | 23.73 | 25.46 | 1,112,003 | +2.95(+13.11%) |
May 08, 2023 | 22.71 | 22.71 | 22.27 | 22.51 | 335,458 | +0.23(+1.03%) |
May 05, 2023 | 21.92 | 22.55 | 21.91 | 22.28 | 617,895 | +0.68(+3.15%) |
May 04, 2023 | 22.52 | 22.73 | 21.26 | 21.60 | 929,007 | -0.98(-4.34%) |
May 03, 2023 | 21.75 | 23.34 | 21.75 | 22.58 | 829,005 | +0.76(+3.51%) |
May 02, 2023 | 24.16 | 24.28 | 21.71 | 21.82 | 1,436,360 | -2.68(-10.96%) |