Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.56 | 34.56 | 34.00 | 34.24 | 115,086 | -0.35(-1.01%) |
Apr 29, 2024 | 34.28 | 34.64 | 34.21 | 34.59 | 76,188 | +0.43(+1.26%) |
Apr 26, 2024 | 34.26 | 34.26 | 33.93 | 34.16 | 31,256 | +0.20(+0.59%) |
Apr 25, 2024 | 33.50 | 34.04 | 33.50 | 33.96 | 28,787 | +0.24(+0.71%) |
Apr 24, 2024 | 33.90 | 33.90 | 33.41 | 33.72 | 31,982 | +0.02(+0.06%) |
Apr 23, 2024 | 33.58 | 33.77 | 33.35 | 33.70 | 82,489 | +0.13(+0.39%) |
Apr 22, 2024 | 33.57 | 33.61 | 33.20 | 33.57 | 41,094 | +0.01(+0.03%) |
Apr 19, 2024 | 33.72 | 33.72 | 33.41 | 33.56 | 34,861 | -0.09(-0.27%) |
Apr 18, 2024 | 33.85 | 34.21 | 33.42 | 33.65 | 61,133 | +0.08(+0.24%) |
Apr 17, 2024 | 33.35 | 33.68 | 33.35 | 33.57 | 49,999 | +0.41(+1.24%) |
Apr 16, 2024 | 33.34 | 33.36 | 33.11 | 33.16 | 84,063 | -0.50(-1.49%) |
Apr 15, 2024 | 33.71 | 34.02 | 33.58 | 33.66 | 56,014 | -0.06(-0.18%) |
Apr 12, 2024 | 34.20 | 34.20 | 33.69 | 33.72 | 94,941 | -0.53(-1.54%) |
Apr 11, 2024 | 34.16 | 34.27 | 34.02 | 34.25 | 25,085 | +0.34(+1.00%) |
Apr 10, 2024 | 34.01 | 34.01 | 33.75 | 33.91 | 66,338 | -0.25(-0.73%) |
Apr 09, 2024 | 34.15 | 34.22 | 34.02 | 34.16 | 81,547 | +0.18(+0.53%) |
Apr 08, 2024 | 33.81 | 34.02 | 33.81 | 33.98 | 36,662 | +0.29(+0.86%) |
Apr 05, 2024 | 33.51 | 34.15 | 33.51 | 33.69 | 50,120 | +0.03(+0.09%) |
Apr 04, 2024 | 34.04 | 34.07 | 33.65 | 33.66 | 59,387 | -0.09(-0.27%) |
Apr 03, 2024 | 33.72 | 34.06 | 33.62 | 33.75 | 126,774 | +0.12(+0.36%) |
Apr 02, 2024 | 33.53 | 33.66 | 33.50 | 33.63 | 39,046 | +0.04(+0.12%) |
Apr 01, 2024 | 33.42 | 33.74 | 33.39 | 33.59 | 50,458 | +0.05(+0.15%) |
Mar 28, 2024 | 33.44 | 33.94 | 33.44 | 33.54 | 52,108 | +0.00(+0.00%) |
Mar 27, 2024 | 33.31 | 33.56 | 33.31 | 33.54 | 35,081 | +0.24(+0.72%) |
Mar 26, 2024 | 33.54 | 33.54 | 33.24 | 33.30 | 473,703 | -0.05(-0.15%) |
Mar 25, 2024 | 33.31 | 33.36 | 33.16 | 33.35 | 21,924 | +0.14(+0.42%) |
Mar 22, 2024 | 33.37 | 33.37 | 33.08 | 33.21 | 49,412 | -0.18(-0.54%) |
Mar 21, 2024 | 33.81 | 33.81 | 33.32 | 33.39 | 32,143 | -0.38(-1.14%) |
Mar 20, 2024 | 33.44 | 33.84 | 33.36 | 33.77 | 42,139 | +0.36(+1.08%) |
Mar 19, 2024 | 33.32 | 33.49 | 33.15 | 33.42 | 99,827 | +0.01(+0.03%) |
Mar 18, 2024 | 33.59 | 33.59 | 33.34 | 33.41 | 23,607 | +0.09(+0.26%) |
Mar 15, 2024 | 33.52 | 33.52 | 33.05 | 33.32 | 49,841 | -0.14(-0.42%) |
Mar 14, 2024 | 33.84 | 33.84 | 33.25 | 33.46 | 44,752 | -0.31(-0.92%) |
Mar 13, 2024 | 33.74 | 33.84 | 33.54 | 33.77 | 43,438 | -0.05(-0.15%) |
Mar 12, 2024 | 33.84 | 33.84 | 33.44 | 33.82 | 45,188 | +0.17(+0.51%) |
Mar 11, 2024 | 33.94 | 33.94 | 33.40 | 33.65 | 51,510 | -0.35(-1.03%) |
Mar 08, 2024 | 34.35 | 34.35 | 33.87 | 34.00 | 98,443 | -0.14(-0.41%) |
Mar 07, 2024 | 34.13 | 34.18 | 33.90 | 34.14 | 192,176 | +0.17(+0.50%) |
Mar 06, 2024 | 33.50 | 34.11 | 33.50 | 33.97 | 33,389 | +0.62(+1.86%) |
Mar 05, 2024 | 33.27 | 33.47 | 33.25 | 33.35 | 45,259 | +0.02(+0.06%) |
Mar 04, 2024 | 33.27 | 33.43 | 33.21 | 33.33 | 44,378 | +0.21(+0.63%) |
Mar 01, 2024 | 33.04 | 33.22 | 32.84 | 33.12 | 28,712 | +0.41(+1.25%) |
Feb 29, 2024 | 33.02 | 33.02 | 32.55 | 32.71 | 39,254 | -0.06(-0.18%) |
Feb 28, 2024 | 32.61 | 32.79 | 32.61 | 32.77 | 28,210 | +0.01(+0.03%) |
Feb 27, 2024 | 32.64 | 32.91 | 32.62 | 32.76 | 94,550 | -0.07(-0.21%) |
Feb 26, 2024 | 32.82 | 32.91 | 32.64 | 32.83 | 45,055 | +0.06(+0.18%) |
Feb 23, 2024 | 33.06 | 33.06 | 32.62 | 32.77 | 58,027 | +0.01(+0.03%) |
Feb 22, 2024 | 32.76 | 33.19 | 32.76 | 32.76 | 160,008 | +0.04(+0.12%) |
Feb 21, 2024 | 32.56 | 32.72 | 32.45 | 32.72 | 28,614 | +0.18(+0.55%) |
Feb 20, 2024 | 32.51 | 32.67 | 32.38 | 32.54 | 38,227 | +0.17(+0.53%) |
Feb 16, 2024 | 32.04 | 32.40 | 32.04 | 32.37 | 31,732 | +0.42(+1.31%) |
Feb 15, 2024 | 31.90 | 31.99 | 31.75 | 31.95 | 20,521 | +0.11(+0.34%) |
Feb 14, 2024 | 31.64 | 31.91 | 31.64 | 31.84 | 17,204 | +0.52(+1.67%) |
Feb 13, 2024 | 31.74 | 31.79 | 31.32 | 31.32 | 27,937 | -0.68(-2.12%) |
Feb 12, 2024 | 32.09 | 32.27 | 31.97 | 32.00 | 83,665 | -0.03(-0.09%) |
Feb 09, 2024 | 31.90 | 32.05 | 31.68 | 32.03 | 44,562 | +0.24(+0.75%) |
Feb 08, 2024 | 31.58 | 31.96 | 31.58 | 31.79 | 28,418 | +0.17(+0.54%) |
Feb 07, 2024 | 31.77 | 31.77 | 31.51 | 31.62 | 51,787 | -0.09(-0.28%) |
Feb 06, 2024 | 31.46 | 31.72 | 31.40 | 31.71 | 43,219 | +0.54(+1.73%) |
Feb 05, 2024 | 31.15 | 31.34 | 30.98 | 31.17 | 36,009 | +0.01(+0.03%) |
Feb 02, 2024 | 31.20 | 31.22 | 31.01 | 31.16 | 49,746 | -0.01(-0.03%) |
Feb 01, 2024 | 31.13 | 31.32 | 31.12 | 31.17 | 20,125 | +0.11(+0.35%) |
Jan 31, 2024 | 30.92 | 31.31 | 30.92 | 31.06 | 27,537 | +0.08(+0.26%) |
Jan 30, 2024 | 30.57 | 30.98 | 30.57 | 30.98 | 48,882 | +0.07(+0.23%) |
Jan 29, 2024 | 30.90 | 31.02 | 30.78 | 30.91 | 39,313 | +0.26(+0.85%) |
Jan 26, 2024 | 30.67 | 30.76 | 30.57 | 30.65 | 21,764 | +0.16(+0.52%) |
Jan 25, 2024 | 30.32 | 30.56 | 30.31 | 30.49 | 55,584 | +0.14(+0.46%) |
Jan 24, 2024 | 30.25 | 30.50 | 30.25 | 30.35 | 51,812 | +0.43(+1.44%) |
Jan 23, 2024 | 29.80 | 30.00 | 29.75 | 29.92 | 60,669 | +0.06(+0.20%) |
Jan 22, 2024 | 29.89 | 29.92 | 29.71 | 29.86 | 54,096 | -0.12(-0.40%) |
Jan 19, 2024 | 30.01 | 30.01 | 29.52 | 29.98 | 11,166 | +0.09(+0.30%) |
Jan 18, 2024 | 29.67 | 30.00 | 29.67 | 29.89 | 59,416 | +0.27(+0.91%) |
Jan 17, 2024 | 29.83 | 29.90 | 29.44 | 29.62 | 49,537 | -0.51(-1.69%) |
Jan 16, 2024 | 30.47 | 30.47 | 30.04 | 30.13 | 33,982 | -0.57(-1.86%) |
Jan 12, 2024 | 30.68 | 30.84 | 30.48 | 30.70 | 94,481 | +0.07(+0.23%) |
Jan 11, 2024 | 30.79 | 30.79 | 30.35 | 30.63 | 33,650 | +0.01(+0.03%) |
Jan 10, 2024 | 30.76 | 30.77 | 30.62 | 30.62 | 33,148 | -0.03(-0.10%) |
Jan 09, 2024 | 30.76 | 30.84 | 30.62 | 30.65 | 65,758 | -0.15(-0.49%) |
Jan 08, 2024 | 30.98 | 31.14 | 30.80 | 30.80 | 78,041 | -0.18(-0.59%) |
Jan 05, 2024 | 31.10 | 31.21 | 30.79 | 30.98 | 51,911 | +0.23(+0.76%) |
Jan 04, 2024 | 30.83 | 30.96 | 30.75 | 30.75 | 24,922 | -0.02(-0.06%) |
Jan 03, 2024 | 30.88 | 31.18 | 30.74 | 30.77 | 35,165 | -0.30(-0.97%) |
Jan 02, 2024 | 31.37 | 31.37 | 31.00 | 31.07 | 48,997 | -0.28(-0.89%) |
Dec 29, 2023 | 31.46 | 31.46 | 31.27 | 31.35 | 53,848 | +0.00(+0.00%) |
Dec 28, 2023 | 31.31 | 31.50 | 31.24 | 31.35 | 32,247 | +0.05(+0.16%) |
Dec 27, 2023 | 31.25 | 31.30 | 31.02 | 31.30 | 48,248 | +0.32(+1.03%) |
Dec 26, 2023 | 31.04 | 31.08 | 30.84 | 30.98 | 27,789 | +0.21(+0.68%) |
Dec 22, 2023 | 30.75 | 31.04 | 30.74 | 30.77 | 49,081 | +0.11(+0.36%) |
Dec 21, 2023 | 30.72 | 30.84 | 30.60 | 30.66 | 39,662 | +0.41(+1.36%) |
Dec 20, 2023 | 30.56 | 30.71 | 30.25 | 30.25 | 58,747 | -0.23(-0.75%) |
Dec 19, 2023 | 30.35 | 30.69 | 30.35 | 30.48 | 30,411 | +0.23(+0.76%) |
Dec 18, 2023 | 30.45 | 30.45 | 30.20 | 30.25 | 22,865 | -0.05(-0.17%) |
Dec 15, 2023 | 30.67 | 30.67 | 30.30 | 30.30 | 26,686 | -0.34(-1.11%) |
Dec 14, 2023 | 30.24 | 30.81 | 30.16 | 30.64 | 27,838 | +0.41(+1.36%) |
Dec 13, 2023 | 29.82 | 30.23 | 29.56 | 30.23 | 30,619 | +0.47(+1.58%) |
Dec 12, 2023 | 29.81 | 29.81 | 29.55 | 29.76 | 59,774 | -0.05(-0.17%) |
Dec 11, 2023 | 29.78 | 29.81 | 29.57 | 29.81 | 57,817 | +0.12(+0.40%) |
Dec 08, 2023 | 29.61 | 29.75 | 29.48 | 29.69 | 40,800 | -0.18(-0.60%) |
Dec 07, 2023 | 29.70 | 29.88 | 29.58 | 29.87 | 23,686 | +0.22(+0.74%) |
Dec 06, 2023 | 30.00 | 30.00 | 29.58 | 29.65 | 17,080 | -0.03(-0.10%) |
Dec 05, 2023 | 29.45 | 29.84 | 29.24 | 29.68 | 26,767 | -0.02(-0.08%) |
Dec 04, 2023 | 29.85 | 30.00 | 29.70 | 29.70 | 19,815 | -0.36(-1.18%) |
Dec 01, 2023 | 29.79 | 30.20 | 29.79 | 30.06 | 25,159 | +0.33(+1.11%) |
Nov 30, 2023 | 29.92 | 29.93 | 29.61 | 29.73 | 32,294 | -0.12(-0.40%) |
Nov 29, 2023 | 30.08 | 30.16 | 29.85 | 29.85 | 36,103 | -0.31(-1.02%) |
Nov 28, 2023 | 29.74 | 30.20 | 29.74 | 30.16 | 26,474 | +0.36(+1.20%) |
Nov 27, 2023 | 29.71 | 30.00 | 29.55 | 29.80 | 73,982 | +0.17(+0.57%) |
Nov 24, 2023 | 29.61 | 30.00 | 29.54 | 29.63 | 29,555 | +0.00(+0.00%) |
Nov 22, 2023 | 29.47 | 29.91 | 29.47 | 29.63 | 45,254 | +0.11(+0.37%) |
Nov 21, 2023 | 30.07 | 30.20 | 29.52 | 29.52 | 35,486 | -0.56(-1.86%) |
Nov 20, 2023 | 29.93 | 30.26 | 29.80 | 30.08 | 26,570 | +0.35(+1.18%) |
Nov 17, 2023 | 29.75 | 29.88 | 29.66 | 29.73 | 68,738 | +0.23(+0.78%) |
Nov 16, 2023 | 29.53 | 29.79 | 29.47 | 29.50 | 28,819 | -0.17(-0.57%) |
Nov 15, 2023 | 29.90 | 29.95 | 29.67 | 29.67 | 22,288 | -0.12(-0.40%) |
Nov 14, 2023 | 29.18 | 29.87 | 29.18 | 29.79 | 45,471 | +1.04(+3.62%) |
Nov 13, 2023 | 28.92 | 29.02 | 28.51 | 28.75 | 18,751 | -0.27(-0.93%) |
Nov 10, 2023 | 28.69 | 29.02 | 28.50 | 29.02 | 34,226 | +0.42(+1.47%) |
Nov 09, 2023 | 28.79 | 28.85 | 28.51 | 28.60 | 27,157 | -0.08(-0.28%) |
Nov 08, 2023 | 28.79 | 28.79 | 28.49 | 28.68 | 30,669 | -0.05(-0.17%) |
Nov 07, 2023 | 28.75 | 28.89 | 28.56 | 28.73 | 12,857 | -0.17(-0.59%) |
Nov 06, 2023 | 28.79 | 29.09 | 28.76 | 28.90 | 23,251 | +0.16(+0.56%) |
Nov 03, 2023 | 28.72 | 28.84 | 28.49 | 28.74 | 21,314 | +0.59(+2.10%) |
Nov 02, 2023 | 28.00 | 28.43 | 28.00 | 28.15 | 34,329 | +0.33(+1.19%) |
Nov 01, 2023 | 27.44 | 27.92 | 27.41 | 27.82 | 24,635 | +0.39(+1.42%) |
Oct 31, 2023 | 27.33 | 27.61 | 27.32 | 27.43 | 18,717 | -0.25(-0.90%) |
Oct 30, 2023 | 27.89 | 28.01 | 27.66 | 27.68 | 14,572 | +0.09(+0.33%) |
Oct 27, 2023 | 27.92 | 27.92 | 27.42 | 27.59 | 27,913 | -0.16(-0.58%) |
Oct 26, 2023 | 27.71 | 27.83 | 27.59 | 27.75 | 25,431 | -0.15(-0.54%) |
Oct 25, 2023 | 27.78 | 27.93 | 27.70 | 27.90 | 22,001 | -0.25(-0.89%) |
Oct 24, 2023 | 27.91 | 28.17 | 27.75 | 28.15 | 97,118 | +0.37(+1.33%) |
Oct 23, 2023 | 27.51 | 28.70 | 27.51 | 27.78 | 53,117 | +0.07(+0.25%) |
Oct 20, 2023 | 28.02 | 28.02 | 27.71 | 27.71 | 54,431 | -0.28(-1.00%) |
Oct 19, 2023 | 28.22 | 28.32 | 27.99 | 27.99 | 458,361 | -0.27(-0.94%) |
Oct 18, 2023 | 28.60 | 28.60 | 28.18 | 28.25 | 18,898 | -0.23(-0.82%) |
Oct 17, 2023 | 28.49 | 28.73 | 28.49 | 28.49 | 21,725 | -0.26(-0.90%) |
Oct 16, 2023 | 28.42 | 28.92 | 28.42 | 28.75 | 137,551 | +0.36(+1.25%) |
Oct 13, 2023 | 28.23 | 28.59 | 28.23 | 28.39 | 12,670 | -0.04(-0.12%) |
Oct 12, 2023 | 28.55 | 28.58 | 28.15 | 28.43 | 37,077 | -0.08(-0.28%) |
Oct 11, 2023 | 28.63 | 28.77 | 28.50 | 28.51 | 29,078 | -0.16(-0.56%) |
Oct 10, 2023 | 28.31 | 28.69 | 28.25 | 28.67 | 22,187 | +0.49(+1.74%) |
Oct 09, 2023 | 28.29 | 28.33 | 27.87 | 28.18 | 24,533 | -0.12(-0.42%) |
Oct 06, 2023 | 27.79 | 28.39 | 27.68 | 28.30 | 148,708 | +0.28(+1.00%) |
Oct 05, 2023 | 27.63 | 28.07 | 27.61 | 28.02 | 84,338 | +0.18(+0.65%) |
Oct 04, 2023 | 28.05 | 28.15 | 27.69 | 27.84 | 102,768 | -0.22(-0.78%) |
Oct 03, 2023 | 28.29 | 28.52 | 28.01 | 28.06 | 61,134 | -0.44(-1.54%) |
Oct 02, 2023 | 28.74 | 28.74 | 28.27 | 28.50 | 53,983 | -0.18(-0.63%) |
Sep 29, 2023 | 28.97 | 28.99 | 28.48 | 28.68 | 27,817 | +0.10(+0.35%) |
Sep 28, 2023 | 28.34 | 28.81 | 28.34 | 28.58 | 41,519 | +0.15(+0.55%) |
Sep 27, 2023 | 28.34 | 28.55 | 28.26 | 28.43 | 21,904 | +0.11(+0.37%) |
Sep 26, 2023 | 28.73 | 28.73 | 28.26 | 28.32 | 20,843 | -0.58(-2.01%) |
Sep 25, 2023 | 28.83 | 28.90 | 28.78 | 28.90 | 23,612 | +0.00(+0.00%) |
Sep 22, 2023 | 28.74 | 29.03 | 28.65 | 28.90 | 97,202 | +0.34(+1.19%) |
Sep 21, 2023 | 28.98 | 29.06 | 28.26 | 28.56 | 22,112 | -0.95(-3.22%) |
Sep 20, 2023 | 29.78 | 29.87 | 29.51 | 29.51 | 27,342 | -0.03(-0.10%) |
Sep 19, 2023 | 29.51 | 29.65 | 29.28 | 29.54 | 68,024 | +0.09(+0.31%) |
Sep 18, 2023 | 29.55 | 29.61 | 29.25 | 29.45 | 34,723 | -0.04(-0.14%) |
Sep 15, 2023 | 29.51 | 29.81 | 29.38 | 29.49 | 120,189 | -0.03(-0.10%) |
Sep 14, 2023 | 29.45 | 29.57 | 29.30 | 29.52 | 61,680 | +0.37(+1.27%) |
Sep 13, 2023 | 29.32 | 29.32 | 28.94 | 29.15 | 33,802 | +0.06(+0.21%) |
Sep 12, 2023 | 29.05 | 29.16 | 28.99 | 29.09 | 17,765 | -0.18(-0.61%) |
Sep 11, 2023 | 29.00 | 29.80 | 29.00 | 29.27 | 26,507 | +0.27(+0.93%) |
Sep 08, 2023 | 28.98 | 30.13 | 28.94 | 29.00 | 23,097 | +0.14(+0.49%) |
Sep 07, 2023 | 29.02 | 29.98 | 28.86 | 28.86 | 26,894 | -0.16(-0.55%) |
Sep 06, 2023 | 29.23 | 30.16 | 28.90 | 29.02 | 34,119 | -0.50(-1.69%) |
Sep 05, 2023 | 28.84 | 29.61 | 28.84 | 29.52 | 20,594 | +0.57(+1.99%) |
Sep 01, 2023 | 28.91 | 29.40 | 28.85 | 28.95 | 21,982 | +0.12(+0.40%) |
Aug 31, 2023 | 28.86 | 28.91 | 28.66 | 28.83 | 52,893 | -0.09(-0.31%) |
Aug 30, 2023 | 28.98 | 29.00 | 28.70 | 28.92 | 30,052 | +0.00(+0.00%) |
Aug 29, 2023 | 28.92 | 29.03 | 28.65 | 28.92 | 57,835 | +0.12(+0.42%) |
Aug 28, 2023 | 28.73 | 28.80 | 28.68 | 28.80 | 28,837 | +0.25(+0.88%) |
Aug 25, 2023 | 28.30 | 28.67 | 28.09 | 28.55 | 61,459 | +0.21(+0.74%) |
Aug 24, 2023 | 28.51 | 28.62 | 28.18 | 28.34 | 16,009 | -0.35(-1.22%) |
Aug 23, 2023 | 28.22 | 28.69 | 28.22 | 28.69 | 16,295 | +0.60(+2.14%) |
Aug 22, 2023 | 28.14 | 28.17 | 27.86 | 28.09 | 19,130 | +0.06(+0.20%) |
Aug 21, 2023 | 28.06 | 28.14 | 27.82 | 28.03 | 10,475 | +0.03(+0.12%) |
Aug 18, 2023 | 27.86 | 28.07 | 27.80 | 28.00 | 17,037 | +0.09(+0.31%) |
Aug 17, 2023 | 28.27 | 28.27 | 27.80 | 27.91 | 11,134 | +0.03(+0.12%) |
Aug 16, 2023 | 27.66 | 27.96 | 27.66 | 27.88 | 13,123 | -0.10(-0.36%) |
Aug 15, 2023 | 28.20 | 28.21 | 27.76 | 27.98 | 12,945 | -0.16(-0.57%) |
Aug 14, 2023 | 28.23 | 28.31 | 27.86 | 28.14 | 19,320 | -0.26(-0.92%) |
Aug 11, 2023 | 28.43 | 28.43 | 28.23 | 28.40 | 11,281 | -0.10(-0.35%) |
Aug 10, 2023 | 28.67 | 28.73 | 28.44 | 28.50 | 14,750 | -0.09(-0.33%) |
Aug 09, 2023 | 29.01 | 29.01 | 28.45 | 28.59 | 33,579 | -0.15(-0.52%) |
Aug 08, 2023 | 28.93 | 28.93 | 28.46 | 28.75 | 27,041 | -0.12(-0.43%) |
Aug 07, 2023 | 28.80 | 28.92 | 28.66 | 28.87 | 20,414 | +0.06(+0.21%) |
Aug 04, 2023 | 28.74 | 29.04 | 28.74 | 28.81 | 70,476 | +0.15(+0.53%) |
Aug 03, 2023 | 28.55 | 28.76 | 28.45 | 28.66 | 26,792 | +0.05(+0.17%) |
Aug 02, 2023 | 29.15 | 29.15 | 28.54 | 28.61 | 16,645 | -0.65(-2.22%) |
Aug 01, 2023 | 29.87 | 29.87 | 29.25 | 29.26 | 34,028 | -0.73(-2.43%) |
Jul 31, 2023 | 29.81 | 30.07 | 29.72 | 29.99 | 29,330 | +0.31(+1.04%) |
Jul 28, 2023 | 29.68 | 29.92 | 29.64 | 29.68 | 36,177 | +0.48(+1.64%) |
Jul 27, 2023 | 29.68 | 29.68 | 29.20 | 29.20 | 31,896 | -0.24(-0.82%) |
Jul 26, 2023 | 29.51 | 29.59 | 29.24 | 29.44 | 19,897 | -0.19(-0.64%) |
Jul 25, 2023 | 29.72 | 29.72 | 29.37 | 29.63 | 36,462 | +0.23(+0.78%) |
Jul 24, 2023 | 29.14 | 29.46 | 29.14 | 29.40 | 13,427 | +0.60(+2.08%) |
Jul 21, 2023 | 29.06 | 29.06 | 28.71 | 28.80 | 28,278 | +0.03(+0.12%) |
Jul 20, 2023 | 28.81 | 28.93 | 28.68 | 28.77 | 13,315 | -0.04(-0.15%) |
Jul 19, 2023 | 28.80 | 28.83 | 28.75 | 28.81 | 20,159 | -0.01(-0.04%) |
Jul 18, 2023 | 28.75 | 28.96 | 28.75 | 28.82 | 10,107 | -0.15(-0.51%) |
Jul 17, 2023 | 28.50 | 29.55 | 28.50 | 28.97 | 28,503 | +0.21(+0.73%) |
Jul 14, 2023 | 28.85 | 28.91 | 28.58 | 28.76 | 27,223 | +0.02(+0.08%) |
Jul 13, 2023 | 28.59 | 28.92 | 28.59 | 28.74 | 34,453 | +0.44(+1.55%) |
Jul 12, 2023 | 27.93 | 28.41 | 27.93 | 28.30 | 34,091 | +0.48(+1.73%) |
Jul 11, 2023 | 27.90 | 28.10 | 27.73 | 27.82 | 25,628 | +0.11(+0.39%) |
Jul 10, 2023 | 27.74 | 28.18 | 27.46 | 27.71 | 30,824 | +0.03(+0.09%) |
Jul 07, 2023 | 27.34 | 27.94 | 27.34 | 27.68 | 20,236 | +0.29(+1.08%) |
Jul 06, 2023 | 27.77 | 27.85 | 27.36 | 27.39 | 42,088 | -0.43(-1.55%) |
Jul 05, 2023 | 28.23 | 28.23 | 27.74 | 27.82 | 22,383 | -0.20(-0.71%) |
Jul 03, 2023 | 28.25 | 28.65 | 28.02 | 28.02 | 9,111 | +0.19(+0.67%) |
Jun 30, 2023 | 28.02 | 28.02 | 27.67 | 27.83 | 17,540 | +0.27(+0.98%) |
Jun 29, 2023 | 27.50 | 28.36 | 27.40 | 27.56 | 36,295 | -0.16(-0.58%) |
Jun 28, 2023 | 27.73 | 27.78 | 27.52 | 27.72 | 8,888 | -0.04(-0.15%) |
Jun 27, 2023 | 27.73 | 27.86 | 27.71 | 27.76 | 33,008 | +0.21(+0.77%) |
Jun 26, 2023 | 27.33 | 27.69 | 27.33 | 27.55 | 19,105 | +0.20(+0.73%) |
Jun 23, 2023 | 27.71 | 27.71 | 27.02 | 27.35 | 23,390 | -0.48(-1.72%) |
Jun 22, 2023 | 28.15 | 28.15 | 27.76 | 27.83 | 31,022 | -1.27(-4.36%) |
Jun 21, 2023 | 29.05 | 29.20 | 28.70 | 29.10 | 309,305 | -0.05(-0.17%) |
Jun 20, 2023 | 29.25 | 29.31 | 29.06 | 29.15 | 62,451 | -0.26(-0.88%) |
Jun 16, 2023 | 29.67 | 29.67 | 29.39 | 29.41 | 6,322 | -0.20(-0.68%) |
Jun 15, 2023 | 29.65 | 29.73 | 29.45 | 29.61 | 17,110 | +0.51(+1.75%) |
May 08, 2023 | 28.99 | 29.54 | 28.93 | 29.10 | 13,586 | +0.12(+0.41%) |
May 05, 2023 | 28.72 | 29.02 | 28.72 | 28.98 | 4,918 | +0.56(+1.97%) |
May 04, 2023 | 28.43 | 28.74 | 28.02 | 28.42 | 59,032 | -0.04(-0.15%) |
May 03, 2023 | 28.20 | 28.55 | 28.20 | 28.46 | 24,055 | -0.01(-0.02%) |
May 02, 2023 | 28.35 | 28.49 | 28.27 | 28.47 | 9,655 | -0.27(-0.94%) |