Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 44.98 | 45.90 | 44.98 | 45.21 | 467,703 | -0.01(-0.02%) |
May 20, 2024 | 45.21 | 45.99 | 45.18 | 45.22 | 484,084 | -0.22(-0.48%) |
May 17, 2024 | 44.85 | 45.88 | 44.64 | 45.44 | 595,554 | +0.86(+1.93%) |
May 16, 2024 | 45.32 | 45.39 | 44.58 | 44.58 | 345,574 | -0.83(-1.83%) |
May 15, 2024 | 44.51 | 45.55 | 44.51 | 45.41 | 666,303 | +1.14(+2.58%) |
May 14, 2024 | 44.73 | 45.00 | 43.98 | 44.27 | 818,828 | +0.02(+0.05%) |
May 13, 2024 | 44.20 | 44.39 | 43.98 | 44.25 | 670,482 | +0.30(+0.68%) |
May 10, 2024 | 43.50 | 44.07 | 42.90 | 43.95 | 919,841 | +0.82(+1.90%) |
May 09, 2024 | 43.70 | 44.01 | 43.08 | 43.13 | 358,596 | -0.62(-1.41%) |
May 08, 2024 | 42.90 | 43.96 | 42.90 | 43.75 | 535,566 | +0.46(+1.06%) |
May 07, 2024 | 43.37 | 44.04 | 43.26 | 43.29 | 396,296 | -0.04(-0.09%) |
May 06, 2024 | 43.56 | 44.16 | 43.30 | 43.33 | 587,044 | -0.31(-0.71%) |
May 03, 2024 | 43.23 | 43.74 | 43.11 | 43.64 | 773,596 | +0.68(+1.57%) |
May 02, 2024 | 42.08 | 43.23 | 42.08 | 42.96 | 1,125,554 | +1.17(+2.80%) |
May 01, 2024 | 42.02 | 42.61 | 41.62 | 41.79 | 1,217,109 | -0.03(-0.07%) |
Apr 30, 2024 | 41.33 | 42.87 | 40.80 | 41.82 | 1,540,257 | +0.97(+2.38%) |
Apr 29, 2024 | 39.72 | 42.51 | 39.72 | 40.85 | 2,847,940 | +5.37(+15.15%) |
Apr 26, 2024 | 35.29 | 35.64 | 34.01 | 35.47 | 195,243 | +0.24(+0.68%) |
Apr 25, 2024 | 35.36 | 35.55 | 34.82 | 35.23 | 181,456 | -0.54(-1.50%) |
Apr 24, 2024 | 35.19 | 35.82 | 34.99 | 35.77 | 227,993 | +0.10(+0.28%) |
Apr 23, 2024 | 34.76 | 36.21 | 34.64 | 35.67 | 252,857 | +0.84(+2.42%) |
Apr 22, 2024 | 34.48 | 35.04 | 34.35 | 34.83 | 171,699 | +0.27(+0.78%) |
Apr 19, 2024 | 33.08 | 34.57 | 33.04 | 34.56 | 234,356 | +1.31(+3.94%) |
Apr 18, 2024 | 32.80 | 33.42 | 32.80 | 33.25 | 201,706 | +0.47(+1.42%) |
Apr 17, 2024 | 33.33 | 33.62 | 32.74 | 32.78 | 246,196 | -0.29(-0.87%) |
Apr 16, 2024 | 33.66 | 33.72 | 33.01 | 33.07 | 259,088 | -1.00(-2.94%) |
Apr 15, 2024 | 33.68 | 34.21 | 33.54 | 34.07 | 371,376 | +0.47(+1.39%) |
Apr 12, 2024 | 33.63 | 34.02 | 33.48 | 33.61 | 257,006 | -0.37(-1.08%) |
Apr 11, 2024 | 33.99 | 34.63 | 33.61 | 33.97 | 282,810 | +0.31(+0.91%) |
Apr 10, 2024 | 33.60 | 33.76 | 32.81 | 33.67 | 418,499 | -0.76(-2.22%) |
Apr 09, 2024 | 34.31 | 34.67 | 34.20 | 34.43 | 141,330 | +0.26(+0.76%) |
Apr 08, 2024 | 33.77 | 34.40 | 33.77 | 34.17 | 126,591 | +0.51(+1.50%) |
Apr 05, 2024 | 33.71 | 34.05 | 33.56 | 33.67 | 172,326 | -0.09(-0.26%) |
Apr 04, 2024 | 33.87 | 34.35 | 33.58 | 33.76 | 207,885 | +0.57(+1.71%) |
Apr 03, 2024 | 32.90 | 33.33 | 32.82 | 33.19 | 125,950 | +0.05(+0.15%) |
Apr 02, 2024 | 33.42 | 33.42 | 32.84 | 33.14 | 185,446 | -0.64(-1.88%) |
Apr 01, 2024 | 34.94 | 35.01 | 33.73 | 33.78 | 201,128 | -1.13(-3.24%) |
Mar 28, 2024 | 34.60 | 34.97 | 34.39 | 34.91 | 243,401 | +0.37(+1.06%) |
Mar 27, 2024 | 33.35 | 34.60 | 33.35 | 34.54 | 153,502 | +1.36(+4.10%) |
Mar 26, 2024 | 33.57 | 33.57 | 32.89 | 33.18 | 208,609 | -0.10(-0.30%) |
Mar 25, 2024 | 33.01 | 34.05 | 32.92 | 33.28 | 185,928 | +0.49(+1.48%) |
Mar 22, 2024 | 33.92 | 33.92 | 32.72 | 32.79 | 219,934 | -0.97(-2.88%) |
Mar 21, 2024 | 33.94 | 34.35 | 33.57 | 33.77 | 266,860 | +0.01(+0.03%) |
Mar 20, 2024 | 32.20 | 34.19 | 32.11 | 33.76 | 224,663 | +1.31(+4.04%) |
Mar 19, 2024 | 32.77 | 33.15 | 32.43 | 32.44 | 158,524 | -0.33(-1.00%) |
Mar 18, 2024 | 32.82 | 32.93 | 32.34 | 32.77 | 280,511 | +0.03(+0.09%) |
Mar 15, 2024 | 32.26 | 33.17 | 32.26 | 32.74 | 2,078,002 | +0.39(+1.20%) |
Mar 14, 2024 | 32.96 | 33.14 | 32.13 | 32.35 | 254,761 | -0.81(-2.46%) |
Mar 13, 2024 | 33.38 | 34.16 | 33.08 | 33.17 | 169,709 | -0.40(-1.18%) |
Mar 12, 2024 | 34.00 | 34.11 | 33.47 | 33.57 | 177,569 | -0.43(-1.26%) |
Mar 11, 2024 | 34.27 | 34.56 | 33.87 | 33.99 | 244,608 | -0.66(-1.89%) |
Mar 08, 2024 | 35.62 | 35.62 | 34.61 | 34.65 | 288,226 | -0.11(-0.31%) |
Mar 07, 2024 | 35.53 | 35.81 | 34.35 | 34.76 | 321,723 | -0.20(-0.57%) |
Mar 06, 2024 | 34.93 | 35.68 | 33.82 | 34.96 | 311,606 | +0.10(+0.29%) |
Mar 05, 2024 | 33.68 | 35.03 | 33.39 | 34.86 | 265,487 | +0.99(+2.93%) |
Mar 04, 2024 | 33.83 | 35.18 | 33.63 | 33.86 | 398,754 | +0.43(+1.28%) |
Mar 01, 2024 | 33.44 | 33.62 | 32.75 | 33.44 | 255,011 | -0.33(-0.97%) |
Feb 29, 2024 | 34.51 | 34.53 | 33.43 | 33.77 | 320,336 | +1.30(+4.01%) |
Feb 28, 2024 | 32.37 | 32.91 | 31.90 | 32.46 | 203,547 | -0.28(-0.85%) |
Feb 27, 2024 | 32.40 | 34.13 | 32.09 | 32.74 | 299,003 | +0.75(+2.36%) |
Feb 26, 2024 | 32.74 | 33.19 | 31.88 | 31.99 | 191,809 | -1.01(-3.07%) |
Feb 23, 2024 | 32.66 | 33.67 | 32.52 | 33.00 | 236,609 | +0.31(+0.94%) |
Feb 22, 2024 | 32.81 | 33.11 | 32.32 | 32.69 | 262,576 | -0.27(-0.81%) |
Feb 21, 2024 | 33.31 | 33.41 | 32.83 | 32.96 | 273,584 | -0.38(-1.13%) |
Feb 20, 2024 | 33.37 | 33.97 | 33.17 | 33.34 | 193,821 | -0.49(-1.44%) |
Feb 16, 2024 | 33.50 | 33.98 | 32.99 | 33.82 | 168,190 | -0.07(-0.21%) |
Feb 15, 2024 | 32.93 | 34.13 | 32.90 | 33.89 | 338,064 | +1.28(+3.93%) |
Feb 14, 2024 | 32.77 | 33.32 | 31.99 | 32.61 | 214,576 | +0.34(+1.05%) |
Feb 13, 2024 | 33.39 | 33.40 | 31.81 | 32.28 | 246,253 | -2.18(-6.34%) |
Feb 12, 2024 | 33.43 | 34.85 | 33.43 | 34.46 | 190,038 | +1.12(+3.37%) |
Feb 09, 2024 | 32.89 | 33.34 | 32.06 | 33.34 | 183,570 | +0.59(+1.79%) |
Feb 08, 2024 | 32.36 | 32.83 | 32.16 | 32.75 | 205,728 | +0.20(+0.60%) |
Feb 07, 2024 | 32.78 | 33.01 | 31.89 | 32.56 | 236,234 | -0.21(-0.63%) |
Feb 06, 2024 | 33.13 | 33.51 | 32.63 | 32.76 | 150,050 | -0.32(-0.98%) |
Feb 05, 2024 | 33.28 | 33.54 | 32.60 | 33.09 | 285,580 | -0.62(-1.84%) |
Feb 02, 2024 | 33.28 | 34.42 | 33.20 | 33.71 | 255,146 | -0.36(-1.07%) |
Feb 01, 2024 | 35.23 | 35.23 | 33.13 | 34.07 | 425,879 | -0.84(-2.40%) |
Jan 31, 2024 | 37.29 | 37.58 | 34.77 | 34.91 | 639,524 | -3.15(-8.28%) |
Jan 30, 2024 | 37.79 | 38.77 | 36.93 | 38.06 | 426,072 | +0.30(+0.78%) |
Jan 29, 2024 | 37.37 | 37.89 | 37.06 | 37.76 | 163,857 | +0.49(+1.32%) |
Jan 26, 2024 | 37.20 | 37.83 | 36.68 | 37.27 | 169,247 | +0.39(+1.07%) |
Jan 25, 2024 | 37.40 | 37.59 | 36.29 | 36.88 | 328,328 | -0.19(-0.50%) |
Jan 24, 2024 | 37.29 | 37.57 | 36.93 | 37.06 | 202,600 | +0.26(+0.70%) |
Jan 23, 2024 | 37.86 | 37.86 | 36.77 | 36.81 | 218,924 | -0.55(-1.48%) |
Jan 22, 2024 | 37.03 | 37.44 | 35.72 | 37.36 | 231,436 | +0.73(+1.99%) |
Jan 19, 2024 | 36.40 | 36.77 | 35.95 | 36.63 | 161,821 | +0.46(+1.28%) |
Jan 18, 2024 | 35.85 | 36.24 | 35.69 | 36.17 | 165,437 | +0.44(+1.24%) |
Jan 17, 2024 | 34.85 | 35.81 | 34.85 | 35.72 | 144,296 | +0.19(+0.53%) |
Jan 16, 2024 | 35.75 | 36.04 | 34.21 | 35.54 | 225,773 | -0.74(-2.03%) |
Jan 12, 2024 | 37.10 | 37.39 | 35.92 | 36.28 | 142,226 | -0.36(-0.99%) |
Jan 11, 2024 | 36.37 | 36.68 | 35.94 | 36.64 | 155,020 | -0.01(-0.03%) |
Jan 10, 2024 | 36.41 | 36.70 | 36.10 | 36.65 | 132,246 | +0.06(+0.16%) |
Jan 09, 2024 | 36.46 | 36.81 | 36.36 | 36.59 | 143,959 | -0.41(-1.12%) |
Jan 08, 2024 | 37.02 | 37.23 | 36.53 | 37.00 | 175,222 | -0.04(-0.11%) |
Jan 05, 2024 | 36.17 | 37.38 | 36.17 | 37.04 | 237,667 | +0.60(+1.65%) |
Jan 04, 2024 | 36.28 | 36.68 | 36.25 | 36.44 | 250,405 | +0.36(+1.01%) |
Jan 03, 2024 | 36.98 | 36.99 | 35.99 | 36.08 | 234,073 | -1.04(-2.81%) |
Jan 02, 2024 | 36.64 | 37.78 | 36.23 | 37.12 | 190,522 | +0.11(+0.29%) |
Dec 29, 2023 | 37.50 | 37.86 | 36.97 | 37.01 | 172,530 | -0.70(-1.85%) |
Dec 28, 2023 | 37.87 | 38.08 | 37.64 | 37.71 | 107,126 | -0.16(-0.42%) |
Dec 27, 2023 | 37.99 | 38.11 | 37.09 | 37.87 | 164,918 | +0.03(+0.08%) |
Dec 26, 2023 | 37.49 | 38.09 | 37.38 | 37.84 | 110,538 | +0.71(+1.91%) |
Dec 22, 2023 | 37.36 | 37.79 | 36.54 | 37.13 | 109,008 | +0.16(+0.43%) |
Dec 21, 2023 | 37.04 | 37.55 | 36.62 | 36.97 | 103,446 | +0.25(+0.67%) |
Dec 20, 2023 | 37.57 | 38.15 | 36.26 | 36.73 | 157,860 | -0.80(-2.12%) |
Dec 19, 2023 | 36.96 | 37.69 | 36.66 | 37.53 | 176,172 | +0.77(+2.09%) |
Dec 18, 2023 | 36.98 | 37.06 | 36.31 | 36.76 | 269,072 | +0.18(+0.48%) |
Dec 15, 2023 | 37.49 | 37.49 | 36.54 | 36.58 | 479,068 | -0.71(-1.90%) |
Dec 14, 2023 | 36.97 | 38.19 | 36.73 | 37.29 | 306,657 | +0.94(+2.60%) |
Dec 13, 2023 | 34.46 | 36.52 | 34.14 | 36.34 | 287,148 | +1.73(+5.00%) |
Dec 12, 2023 | 34.44 | 34.92 | 34.31 | 34.61 | 203,293 | +0.10(+0.29%) |
Dec 11, 2023 | 34.32 | 34.72 | 34.17 | 34.51 | 172,169 | +0.05(+0.14%) |
Dec 08, 2023 | 33.84 | 34.67 | 33.29 | 34.46 | 191,856 | +0.56(+1.65%) |
Dec 07, 2023 | 33.08 | 33.90 | 30.97 | 33.90 | 156,056 | +0.88(+2.65%) |
Dec 06, 2023 | 33.19 | 34.33 | 32.86 | 33.03 | 171,331 | +0.23(+0.69%) |
Dec 05, 2023 | 32.68 | 33.11 | 32.43 | 32.80 | 170,827 | -0.09(-0.27%) |
Dec 04, 2023 | 31.71 | 32.89 | 31.71 | 32.89 | 250,553 | +0.78(+2.42%) |
Dec 01, 2023 | 30.22 | 32.42 | 30.16 | 32.11 | 257,932 | +1.67(+5.50%) |
Nov 30, 2023 | 30.89 | 31.23 | 30.16 | 30.44 | 151,815 | -0.37(-1.21%) |
Nov 29, 2023 | 30.25 | 31.32 | 30.25 | 30.81 | 195,537 | +1.05(+3.54%) |
Nov 28, 2023 | 29.52 | 29.87 | 29.20 | 29.76 | 154,135 | +0.37(+1.27%) |
Nov 27, 2023 | 29.70 | 29.83 | 29.37 | 29.39 | 157,938 | -0.52(-1.74%) |
Nov 24, 2023 | 30.17 | 30.22 | 29.89 | 29.91 | 45,449 | -0.10(-0.33%) |
Nov 22, 2023 | 30.24 | 30.24 | 29.77 | 30.01 | 171,626 | +0.16(+0.53%) |
Nov 21, 2023 | 30.46 | 30.46 | 29.81 | 29.85 | 165,594 | -0.69(-2.26%) |
Nov 20, 2023 | 30.86 | 31.10 | 30.47 | 30.54 | 159,241 | -0.34(-1.12%) |
Nov 17, 2023 | 30.75 | 31.14 | 30.46 | 30.88 | 223,819 | +0.64(+2.12%) |
Nov 16, 2023 | 30.61 | 30.61 | 29.94 | 30.24 | 185,949 | -0.12(-0.39%) |
Nov 15, 2023 | 30.17 | 30.94 | 30.14 | 30.36 | 184,787 | +0.13(+0.42%) |
Nov 14, 2023 | 28.91 | 30.44 | 28.91 | 30.23 | 249,505 | +2.47(+8.90%) |
Nov 13, 2023 | 27.41 | 27.87 | 27.26 | 27.76 | 94,377 | +0.27(+0.97%) |
Nov 10, 2023 | 27.59 | 27.72 | 27.05 | 27.50 | 167,770 | +0.24(+0.89%) |
Nov 09, 2023 | 27.87 | 28.04 | 27.15 | 27.25 | 149,087 | -0.58(-2.10%) |
Nov 08, 2023 | 28.40 | 28.40 | 27.70 | 27.84 | 136,783 | -0.33(-1.18%) |
Nov 07, 2023 | 28.54 | 28.54 | 27.85 | 28.17 | 281,889 | -0.52(-1.80%) |
Nov 06, 2023 | 28.91 | 28.91 | 28.51 | 28.68 | 168,054 | -0.23(-0.81%) |
Nov 03, 2023 | 28.73 | 29.38 | 28.73 | 28.92 | 150,936 | +1.09(+3.92%) |
Nov 02, 2023 | 26.74 | 27.85 | 26.74 | 27.83 | 168,527 | +1.46(+5.54%) |
Nov 01, 2023 | 26.80 | 26.90 | 25.86 | 26.37 | 154,994 | -0.31(-1.17%) |
Oct 31, 2023 | 27.02 | 28.69 | 25.74 | 26.68 | 271,968 | -1.46(-5.19%) |
Oct 30, 2023 | 28.30 | 28.56 | 28.07 | 28.14 | 131,888 | +0.29(+1.05%) |
Oct 27, 2023 | 28.20 | 28.46 | 27.34 | 27.85 | 119,163 | -0.50(-1.75%) |
Oct 26, 2023 | 27.29 | 28.41 | 27.29 | 28.34 | 133,490 | +1.17(+4.30%) |
Oct 25, 2023 | 26.78 | 27.21 | 26.29 | 27.18 | 142,686 | +0.21(+0.79%) |
Oct 24, 2023 | 27.73 | 27.73 | 26.64 | 26.96 | 172,746 | -0.65(-2.36%) |
Oct 23, 2023 | 27.29 | 28.14 | 27.29 | 27.61 | 108,699 | +0.06(+0.21%) |
Oct 20, 2023 | 28.71 | 28.71 | 27.54 | 27.56 | 143,803 | -1.13(-3.94%) |
Oct 19, 2023 | 28.92 | 29.24 | 28.61 | 28.68 | 86,975 | -0.21(-0.74%) |
Oct 18, 2023 | 29.23 | 29.34 | 28.72 | 28.90 | 114,093 | -0.65(-2.21%) |
Oct 17, 2023 | 28.49 | 29.75 | 28.49 | 29.55 | 152,837 | +0.92(+3.20%) |
Oct 16, 2023 | 28.49 | 28.92 | 28.51 | 28.64 | 105,429 | +0.42(+1.48%) |
Oct 13, 2023 | 29.04 | 29.15 | 28.18 | 28.22 | 136,172 | -0.62(-2.16%) |
Oct 12, 2023 | 29.48 | 29.66 | 28.82 | 28.84 | 158,361 | -0.57(-1.95%) |
Oct 11, 2023 | 29.55 | 30.08 | 28.62 | 29.41 | 122,354 | -0.10(-0.33%) |
Oct 10, 2023 | 29.19 | 29.71 | 29.09 | 29.51 | 136,075 | +0.42(+1.44%) |
Oct 09, 2023 | 28.46 | 29.27 | 28.39 | 29.09 | 129,913 | +0.17(+0.57%) |
Oct 06, 2023 | 28.68 | 29.30 | 28.36 | 28.93 | 105,147 | -0.03(-0.10%) |
Oct 05, 2023 | 28.21 | 29.07 | 28.20 | 28.96 | 142,001 | +0.64(+2.27%) |
Oct 04, 2023 | 27.91 | 28.33 | 27.61 | 28.31 | 117,566 | +0.50(+1.79%) |
Oct 03, 2023 | 28.22 | 28.30 | 27.60 | 27.82 | 124,768 | -0.51(-1.79%) |
Oct 02, 2023 | 28.61 | 28.73 | 28.11 | 28.32 | 136,263 | -0.33(-1.16%) |
Sep 29, 2023 | 28.82 | 29.15 | 28.41 | 28.66 | 190,332 | +0.05(+0.17%) |
Sep 28, 2023 | 28.54 | 28.95 | 28.45 | 28.61 | 154,626 | +0.08(+0.27%) |
Sep 27, 2023 | 28.72 | 28.72 | 28.26 | 28.53 | 166,585 | +0.08(+0.27%) |
Sep 26, 2023 | 28.55 | 28.83 | 27.96 | 28.45 | 107,018 | -0.32(-1.12%) |
Sep 25, 2023 | 28.25 | 28.89 | 28.69 | 28.77 | 122,584 | +0.46(+1.62%) |
Sep 22, 2023 | 28.82 | 29.15 | 28.12 | 28.31 | 203,857 | -0.47(-1.62%) |
Sep 21, 2023 | 28.65 | 29.11 | 28.34 | 28.78 | 91,414 | -0.08(-0.27%) |
Sep 20, 2023 | 29.07 | 29.36 | 28.82 | 28.86 | 107,976 | -0.02(-0.07%) |
Sep 19, 2023 | 29.23 | 29.42 | 28.64 | 28.88 | 95,439 | -0.23(-0.80%) |
Sep 18, 2023 | 29.96 | 29.99 | 28.95 | 29.11 | 94,191 | -0.92(-3.05%) |
Sep 15, 2023 | 30.16 | 30.41 | 29.83 | 30.03 | 371,055 | -0.23(-0.77%) |
Sep 14, 2023 | 30.15 | 30.52 | 30.00 | 30.26 | 232,006 | +0.36(+1.20%) |
Sep 13, 2023 | 30.46 | 30.46 | 29.73 | 29.90 | 132,981 | -0.57(-1.89%) |
Sep 12, 2023 | 30.36 | 30.75 | 30.15 | 30.48 | 107,836 | +0.16(+0.51%) |
Sep 11, 2023 | 30.75 | 31.00 | 30.22 | 30.32 | 153,733 | -0.36(-1.17%) |
Sep 08, 2023 | 30.11 | 31.03 | 29.75 | 30.68 | 126,787 | +0.57(+1.91%) |
Sep 07, 2023 | 29.92 | 30.22 | 29.65 | 30.11 | 307,247 | +0.12(+0.39%) |
Sep 06, 2023 | 30.78 | 30.97 | 29.62 | 29.99 | 242,779 | -0.80(-2.59%) |
Sep 05, 2023 | 30.95 | 31.47 | 30.62 | 30.79 | 174,367 | -0.39(-1.25%) |
Sep 01, 2023 | 30.16 | 31.74 | 30.16 | 31.18 | 204,494 | +1.34(+4.50%) |
Aug 31, 2023 | 29.57 | 30.18 | 29.48 | 29.83 | 275,386 | +0.25(+0.86%) |
Aug 30, 2023 | 29.71 | 29.80 | 29.22 | 29.58 | 98,681 | -0.13(-0.43%) |
Aug 29, 2023 | 29.91 | 30.12 | 29.42 | 29.71 | 96,128 | -0.18(-0.62%) |
Aug 28, 2023 | 29.69 | 30.14 | 29.53 | 29.89 | 123,725 | +0.51(+1.72%) |
Aug 25, 2023 | 29.87 | 30.29 | 29.02 | 29.39 | 128,719 | -0.30(-1.02%) |
Aug 24, 2023 | 29.55 | 31.16 | 29.54 | 29.69 | 156,860 | +0.00(+0.00%) |
Aug 23, 2023 | 29.33 | 29.81 | 29.25 | 29.69 | 122,692 | +0.26(+0.89%) |
Aug 22, 2023 | 30.30 | 30.53 | 29.36 | 29.42 | 129,067 | -0.93(-3.08%) |
Aug 21, 2023 | 30.59 | 30.70 | 30.00 | 30.36 | 168,206 | -0.30(-0.98%) |
Aug 18, 2023 | 30.22 | 30.94 | 30.22 | 30.66 | 226,613 | +0.11(+0.35%) |
Aug 17, 2023 | 30.15 | 30.60 | 30.07 | 30.55 | 210,582 | +0.67(+2.25%) |
Aug 16, 2023 | 29.61 | 30.17 | 29.59 | 29.88 | 235,451 | +0.10(+0.33%) |
Aug 15, 2023 | 30.33 | 30.37 | 29.64 | 29.79 | 107,106 | -1.00(-3.26%) |
Aug 14, 2023 | 30.89 | 30.95 | 30.45 | 30.79 | 101,118 | -0.45(-1.43%) |
Aug 11, 2023 | 30.95 | 31.35 | 30.95 | 31.24 | 87,824 | +0.19(+0.63%) |
Aug 10, 2023 | 31.25 | 31.64 | 30.94 | 31.04 | 117,981 | -0.02(-0.06%) |
Aug 09, 2023 | 31.54 | 31.57 | 30.98 | 31.06 | 152,988 | -0.67(-2.10%) |
Aug 08, 2023 | 31.81 | 31.87 | 30.97 | 31.73 | 166,043 | -0.80(-2.46%) |
Aug 07, 2023 | 31.95 | 32.60 | 31.88 | 32.53 | 120,402 | +0.65(+2.03%) |
Aug 04, 2023 | 31.67 | 32.10 | 31.66 | 31.88 | 90,681 | +0.10(+0.30%) |
Aug 03, 2023 | 31.87 | 32.14 | 31.35 | 31.78 | 163,494 | -0.15(-0.48%) |
Aug 02, 2023 | 31.46 | 32.11 | 31.43 | 31.94 | 274,927 | +0.12(+0.36%) |
Aug 01, 2023 | 32.19 | 32.80 | 31.41 | 31.82 | 164,528 | -1.30(-3.93%) |
Jul 31, 2023 | 32.90 | 33.46 | 32.84 | 33.12 | 213,596 | +0.13(+0.41%) |
Jul 28, 2023 | 33.07 | 33.41 | 32.69 | 32.99 | 120,491 | +0.33(+1.00%) |
Jul 27, 2023 | 34.05 | 34.08 | 32.48 | 32.66 | 214,836 | -1.07(-3.17%) |
Jul 26, 2023 | 32.85 | 33.98 | 32.31 | 33.73 | 249,039 | +1.42(+4.39%) |
Jul 25, 2023 | 32.17 | 32.78 | 31.75 | 32.31 | 361,682 | +0.13(+0.39%) |
Jul 24, 2023 | 30.99 | 32.26 | 30.85 | 32.19 | 192,256 | +1.07(+3.44%) |
Jul 21, 2023 | 31.83 | 31.88 | 30.95 | 31.12 | 220,637 | -0.55(-1.74%) |
Jul 20, 2023 | 31.70 | 31.70 | 30.73 | 31.67 | 174,708 | -0.10(-0.30%) |
Jul 19, 2023 | 30.57 | 31.86 | 30.38 | 31.76 | 280,296 | +1.27(+4.18%) |
Jul 18, 2023 | 28.98 | 30.51 | 28.98 | 30.49 | 196,182 | +1.50(+5.16%) |
Jul 17, 2023 | 28.70 | 29.35 | 28.70 | 29.00 | 112,785 | +0.11(+0.37%) |
Jul 14, 2023 | 29.42 | 29.42 | 28.22 | 28.89 | 128,677 | -0.21(-0.73%) |
Jul 13, 2023 | 28.81 | 29.27 | 28.44 | 29.10 | 255,927 | +0.40(+1.38%) |
Jul 12, 2023 | 28.73 | 29.05 | 28.28 | 28.71 | 155,480 | +0.67(+2.37%) |
Jul 11, 2023 | 27.88 | 28.22 | 27.53 | 28.04 | 160,140 | +0.26(+0.94%) |
Jul 10, 2023 | 28.11 | 28.79 | 27.64 | 27.78 | 204,657 | -0.50(-1.77%) |
Jul 07, 2023 | 27.50 | 28.49 | 27.50 | 28.28 | 153,797 | +0.82(+2.99%) |
Jul 06, 2023 | 27.38 | 27.50 | 26.82 | 27.46 | 173,647 | -0.23(-0.84%) |
Jul 05, 2023 | 27.20 | 28.05 | 26.93 | 27.69 | 159,048 | +0.09(+0.31%) |
Jul 03, 2023 | 26.88 | 27.64 | 26.86 | 27.61 | 82,586 | +0.72(+2.69%) |
Jun 30, 2023 | 27.71 | 27.71 | 26.87 | 26.88 | 246,582 | -0.55(-2.00%) |
Jun 29, 2023 | 27.29 | 27.85 | 27.29 | 27.43 | 143,355 | +0.46(+1.72%) |
Jun 28, 2023 | 27.37 | 27.37 | 26.77 | 26.97 | 160,359 | -0.41(-1.51%) |
Jun 27, 2023 | 27.37 | 27.69 | 26.78 | 27.39 | 154,759 | +0.18(+0.67%) |
Jun 26, 2023 | 27.15 | 27.74 | 27.13 | 27.20 | 202,472 | +0.26(+0.97%) |
Jun 23, 2023 | 27.10 | 27.72 | 26.58 | 26.94 | 441,723 | -0.43(-1.59%) |
Jun 22, 2023 | 28.52 | 29.09 | 27.31 | 27.38 | 281,979 | -1.32(-4.61%) |
Jun 21, 2023 | 28.89 | 29.12 | 28.66 | 28.70 | 114,257 | -0.32(-1.10%) |
Jun 20, 2023 | 29.49 | 29.49 | 28.93 | 29.02 | 182,181 | -0.42(-1.44%) |
Jun 16, 2023 | 30.16 | 30.16 | 29.18 | 29.44 | 421,409 | -0.46(-1.55%) |