Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.14 | 47.29 | 44.65 | 44.70 | 86,387 | -2.82(-5.93%) |
Apr 29, 2024 | 46.76 | 47.70 | 46.57 | 47.52 | 39,283 | +0.59(+1.26%) |
Apr 26, 2024 | 47.01 | 47.22 | 45.95 | 46.93 | 66,197 | -0.93(-1.94%) |
Apr 25, 2024 | 47.33 | 48.05 | 46.51 | 47.86 | 65,068 | +0.46(+0.97%) |
Apr 24, 2024 | 47.00 | 47.50 | 46.28 | 47.40 | 39,622 | +0.10(+0.21%) |
Apr 23, 2024 | 46.42 | 47.30 | 45.96 | 47.30 | 29,905 | +0.56(+1.20%) |
Apr 22, 2024 | 45.95 | 47.42 | 45.01 | 46.74 | 54,202 | +0.56(+1.21%) |
Apr 19, 2024 | 45.12 | 46.62 | 45.12 | 46.18 | 81,770 | +1.03(+2.28%) |
Apr 18, 2024 | 45.56 | 45.99 | 44.93 | 45.15 | 47,597 | -0.28(-0.62%) |
Apr 17, 2024 | 45.62 | 46.43 | 44.82 | 45.43 | 62,010 | -0.34(-0.74%) |
Apr 16, 2024 | 46.47 | 46.74 | 45.11 | 45.77 | 61,809 | -0.82(-1.76%) |
Apr 15, 2024 | 48.09 | 48.19 | 46.44 | 46.59 | 64,292 | -0.82(-1.73%) |
Apr 12, 2024 | 49.51 | 50.26 | 46.98 | 47.41 | 119,666 | -1.52(-3.11%) |
Apr 11, 2024 | 49.30 | 49.38 | 47.66 | 48.93 | 104,874 | -0.21(-0.43%) |
Apr 10, 2024 | 48.35 | 49.50 | 48.20 | 49.14 | 56,739 | +0.31(+0.63%) |
Apr 09, 2024 | 49.24 | 49.49 | 48.16 | 48.83 | 56,902 | -0.09(-0.18%) |
Apr 08, 2024 | 49.49 | 49.67 | 48.69 | 48.92 | 100,351 | -0.51(-1.03%) |
Apr 05, 2024 | 48.95 | 49.80 | 48.25 | 49.43 | 195,731 | +1.03(+2.13%) |
Apr 04, 2024 | 48.55 | 48.95 | 48.09 | 48.40 | 43,152 | -0.15(-0.31%) |
Apr 03, 2024 | 48.16 | 48.65 | 47.94 | 48.55 | 118,908 | +0.63(+1.31%) |
Apr 02, 2024 | 47.18 | 47.95 | 46.73 | 47.92 | 65,494 | +1.29(+2.77%) |
Apr 01, 2024 | 46.09 | 46.83 | 45.27 | 46.63 | 108,578 | +0.80(+1.75%) |
Mar 28, 2024 | 45.31 | 46.02 | 45.05 | 45.83 | 64,026 | +0.90(+2.00%) |
Mar 27, 2024 | 43.86 | 44.93 | 43.86 | 44.93 | 28,633 | +0.79(+1.79%) |
Mar 26, 2024 | 45.08 | 45.12 | 43.99 | 44.14 | 52,191 | -0.69(-1.54%) |
Mar 25, 2024 | 44.41 | 45.43 | 44.41 | 44.83 | 69,473 | +0.85(+1.93%) |
Mar 22, 2024 | 44.39 | 44.47 | 43.86 | 43.98 | 43,584 | -0.28(-0.63%) |
Mar 21, 2024 | 43.82 | 44.40 | 43.60 | 44.26 | 44,021 | +0.47(+1.07%) |
Mar 20, 2024 | 43.46 | 44.00 | 43.27 | 43.79 | 64,162 | -0.28(-0.64%) |
Mar 19, 2024 | 42.94 | 44.14 | 42.94 | 44.07 | 104,483 | +0.95(+2.20%) |
Mar 18, 2024 | 43.23 | 43.44 | 42.54 | 43.12 | 83,177 | +0.33(+0.77%) |
Mar 15, 2024 | 42.22 | 43.30 | 42.22 | 42.79 | 49,819 | +0.17(+0.40%) |
Mar 14, 2024 | 42.08 | 42.62 | 41.81 | 42.62 | 75,491 | +0.91(+2.18%) |
Mar 13, 2024 | 41.35 | 42.16 | 41.25 | 41.71 | 57,670 | +1.22(+3.01%) |
Mar 12, 2024 | 40.60 | 40.79 | 40.20 | 40.49 | 28,904 | -0.13(-0.32%) |
Mar 11, 2024 | 39.56 | 40.62 | 39.34 | 40.62 | 31,268 | +0.85(+2.14%) |
Mar 08, 2024 | 39.52 | 39.78 | 39.25 | 39.77 | 34,293 | +0.26(+0.66%) |
Mar 07, 2024 | 38.98 | 39.93 | 38.92 | 39.51 | 29,509 | +0.64(+1.65%) |
Mar 06, 2024 | 39.34 | 39.65 | 38.82 | 38.87 | 35,944 | +0.22(+0.57%) |
Mar 05, 2024 | 37.90 | 39.12 | 37.90 | 38.65 | 44,934 | +0.56(+1.47%) |
Mar 04, 2024 | 38.96 | 38.96 | 38.05 | 38.09 | 59,019 | -0.80(-2.06%) |
Mar 01, 2024 | 38.45 | 39.28 | 38.45 | 38.89 | 48,375 | +0.90(+2.37%) |
Feb 29, 2024 | 37.84 | 38.29 | 37.66 | 37.99 | 50,001 | +0.26(+0.69%) |
Feb 28, 2024 | 37.99 | 38.50 | 37.44 | 37.73 | 70,416 | -0.16(-0.42%) |
Feb 27, 2024 | 38.40 | 38.54 | 37.49 | 37.89 | 39,087 | -0.31(-0.82%) |
Feb 26, 2024 | 37.99 | 38.67 | 37.52 | 38.20 | 22,753 | +0.21(+0.55%) |
Feb 23, 2024 | 37.83 | 38.09 | 37.26 | 37.99 | 53,920 | -0.40(-1.04%) |
Feb 22, 2024 | 37.94 | 38.68 | 37.54 | 38.39 | 36,207 | +0.06(+0.16%) |
Feb 21, 2024 | 37.32 | 38.43 | 37.27 | 38.33 | 52,471 | +1.31(+3.54%) |
Feb 20, 2024 | 37.74 | 37.75 | 36.93 | 37.02 | 35,217 | -0.67(-1.78%) |
Feb 16, 2024 | 38.00 | 38.26 | 37.57 | 37.69 | 51,480 | +0.00(+0.00%) |
Feb 15, 2024 | 35.75 | 37.93 | 35.75 | 37.69 | 120,554 | +1.90(+5.31%) |
Feb 14, 2024 | 36.29 | 36.55 | 35.42 | 35.79 | 40,821 | -0.14(-0.39%) |
Feb 13, 2024 | 36.74 | 36.85 | 35.43 | 35.93 | 39,652 | -0.65(-1.78%) |
Feb 12, 2024 | 36.02 | 36.76 | 36.02 | 36.58 | 31,542 | +0.74(+2.06%) |
Feb 09, 2024 | 37.08 | 37.38 | 35.75 | 35.84 | 75,188 | -1.16(-3.14%) |
Feb 08, 2024 | 36.22 | 37.22 | 36.17 | 37.00 | 112,513 | +0.73(+2.01%) |
Feb 07, 2024 | 36.26 | 36.55 | 35.67 | 36.27 | 57,658 | +0.19(+0.51%) |
Feb 06, 2024 | 36.02 | 36.78 | 35.81 | 36.08 | 64,041 | +0.19(+0.54%) |
Feb 05, 2024 | 35.70 | 36.27 | 35.21 | 35.89 | 54,706 | -0.18(-0.50%) |
Feb 02, 2024 | 36.37 | 36.61 | 35.50 | 36.07 | 94,129 | +0.14(+0.39%) |
Feb 01, 2024 | 36.44 | 36.74 | 35.34 | 35.93 | 337,135 | -0.08(-0.22%) |
Jan 31, 2024 | 37.50 | 37.50 | 36.01 | 36.01 | 95,864 | -1.39(-3.72%) |
Jan 30, 2024 | 36.03 | 37.40 | 35.66 | 37.40 | 84,199 | +0.77(+2.10%) |
Jan 29, 2024 | 36.62 | 36.70 | 35.93 | 36.63 | 94,541 | -0.18(-0.49%) |
Jan 26, 2024 | 36.22 | 36.81 | 35.65 | 36.81 | 80,602 | +0.54(+1.49%) |
Jan 25, 2024 | 35.34 | 36.27 | 34.78 | 36.27 | 92,291 | +1.52(+4.37%) |
Jan 24, 2024 | 34.16 | 34.75 | 33.79 | 34.75 | 146,308 | +0.99(+2.93%) |
Jan 23, 2024 | 33.52 | 34.28 | 33.39 | 33.76 | 166,348 | +0.16(+0.48%) |
Jan 22, 2024 | 33.40 | 33.75 | 32.85 | 33.60 | 80,358 | +0.24(+0.72%) |
Jan 19, 2024 | 33.10 | 33.38 | 32.94 | 33.36 | 81,192 | +0.19(+0.57%) |
Jan 18, 2024 | 33.48 | 33.48 | 32.43 | 33.17 | 110,558 | -0.13(-0.39%) |
Jan 17, 2024 | 33.27 | 33.96 | 33.05 | 33.30 | 78,068 | -0.57(-1.68%) |
Jan 16, 2024 | 35.42 | 35.48 | 33.86 | 33.87 | 101,557 | -1.73(-4.86%) |
Jan 12, 2024 | 35.78 | 36.09 | 35.16 | 35.60 | 107,694 | +0.84(+2.42%) |
Jan 11, 2024 | 35.04 | 35.17 | 34.56 | 34.76 | 145,951 | +0.09(+0.26%) |
Jan 10, 2024 | 35.48 | 35.48 | 34.37 | 34.67 | 170,976 | -0.65(-1.84%) |
Jan 09, 2024 | 36.65 | 36.65 | 35.22 | 35.32 | 158,086 | -1.26(-3.44%) |
Jan 08, 2024 | 36.09 | 36.60 | 35.14 | 36.58 | 168,010 | -0.82(-2.19%) |
Jan 05, 2024 | 38.05 | 38.05 | 37.10 | 37.40 | 60,873 | -0.03(-0.08%) |
Jan 04, 2024 | 39.20 | 39.53 | 37.33 | 37.43 | 60,685 | -1.31(-3.38%) |
Jan 03, 2024 | 37.60 | 38.99 | 37.25 | 38.74 | 131,147 | +1.13(+3.00%) |
Jan 02, 2024 | 37.29 | 38.16 | 37.26 | 37.61 | 60,089 | +0.87(+2.37%) |
Dec 29, 2023 | 37.15 | 37.15 | 36.55 | 36.74 | 69,053 | -0.18(-0.49%) |
Dec 28, 2023 | 37.69 | 37.89 | 36.91 | 36.92 | 86,738 | -1.20(-3.15%) |
Dec 27, 2023 | 38.37 | 38.65 | 37.85 | 38.12 | 44,858 | -0.38(-0.99%) |
Dec 26, 2023 | 38.31 | 38.84 | 38.23 | 38.50 | 61,169 | +0.68(+1.80%) |
Dec 22, 2023 | 38.21 | 38.42 | 37.72 | 37.82 | 34,470 | +0.27(+0.72%) |
Dec 21, 2023 | 37.47 | 37.65 | 36.92 | 37.55 | 22,768 | +0.20(+0.54%) |
Dec 20, 2023 | 38.33 | 38.73 | 37.25 | 37.35 | 86,427 | -0.64(-1.69%) |
Dec 19, 2023 | 37.33 | 38.11 | 37.22 | 37.99 | 34,651 | +0.85(+2.29%) |
Dec 18, 2023 | 37.86 | 38.20 | 37.11 | 37.14 | 90,948 | +0.64(+1.74%) |
Dec 15, 2023 | 36.42 | 36.65 | 35.99 | 36.51 | 145,728 | -0.41(-1.10%) |
Dec 14, 2023 | 35.58 | 37.04 | 35.58 | 36.91 | 260,961 | +2.01(+5.76%) |
Dec 13, 2023 | 34.05 | 34.96 | 33.76 | 34.90 | 80,421 | +0.85(+2.50%) |
Dec 12, 2023 | 34.39 | 34.39 | 33.64 | 34.05 | 132,932 | -0.95(-2.73%) |
Dec 11, 2023 | 34.89 | 35.16 | 34.66 | 35.00 | 37,018 | +0.09(+0.26%) |
Dec 08, 2023 | 34.70 | 35.05 | 34.51 | 34.91 | 46,979 | +0.74(+2.15%) |
Dec 07, 2023 | 34.96 | 35.30 | 33.92 | 34.18 | 69,634 | -0.40(-1.15%) |
Dec 06, 2023 | 35.30 | 35.63 | 34.41 | 34.58 | 256,510 | -1.17(-3.26%) |
Dec 05, 2023 | 36.94 | 37.06 | 35.74 | 35.74 | 56,883 | -1.31(-3.53%) |
Dec 04, 2023 | 36.76 | 37.45 | 36.51 | 37.05 | 39,424 | -0.30(-0.80%) |
Dec 01, 2023 | 36.89 | 38.25 | 36.63 | 37.35 | 70,201 | +0.39(+1.05%) |
Nov 30, 2023 | 37.03 | 38.03 | 36.15 | 36.96 | 75,005 | +0.44(+1.20%) |
Nov 29, 2023 | 37.56 | 37.56 | 36.32 | 36.53 | 60,976 | -0.59(-1.60%) |
Nov 28, 2023 | 37.21 | 37.77 | 37.00 | 37.12 | 49,339 | -0.03(-0.09%) |
Nov 27, 2023 | 36.92 | 37.19 | 36.43 | 37.15 | 35,695 | -0.24(-0.63%) |
Nov 24, 2023 | 36.93 | 37.88 | 36.93 | 37.39 | 33,918 | +0.31(+0.82%) |
Nov 22, 2023 | 35.76 | 37.13 | 35.24 | 37.08 | 56,748 | -0.02(-0.05%) |
Nov 21, 2023 | 36.87 | 37.24 | 36.47 | 37.10 | 45,958 | -0.22(-0.59%) |
Nov 20, 2023 | 37.62 | 37.93 | 37.29 | 37.32 | 76,770 | +0.10(+0.27%) |
Nov 17, 2023 | 36.35 | 37.68 | 36.20 | 37.22 | 96,625 | +1.47(+4.12%) |
Nov 16, 2023 | 36.51 | 36.68 | 34.99 | 35.75 | 341,280 | -1.42(-3.82%) |
Nov 15, 2023 | 37.18 | 38.11 | 37.11 | 37.17 | 38,899 | -0.14(-0.37%) |
Nov 14, 2023 | 36.98 | 37.54 | 36.92 | 37.31 | 72,280 | +0.62(+1.68%) |
Nov 13, 2023 | 36.29 | 36.82 | 36.16 | 36.69 | 71,661 | +0.53(+1.46%) |
Nov 10, 2023 | 36.14 | 36.30 | 35.54 | 36.17 | 52,475 | +0.74(+2.08%) |
Nov 09, 2023 | 36.14 | 36.29 | 35.39 | 35.43 | 62,439 | -0.21(-0.59%) |
Nov 08, 2023 | 36.45 | 36.72 | 35.64 | 35.64 | 66,006 | -0.96(-2.63%) |
Nov 07, 2023 | 37.26 | 37.26 | 36.26 | 36.60 | 191,209 | -1.68(-4.39%) |
Nov 06, 2023 | 39.54 | 39.70 | 38.18 | 38.28 | 35,544 | -0.91(-2.33%) |
Nov 03, 2023 | 39.86 | 39.99 | 38.73 | 39.20 | 49,194 | -0.71(-1.78%) |
Nov 02, 2023 | 37.70 | 39.99 | 37.44 | 39.91 | 61,386 | +2.21(+5.86%) |
Nov 01, 2023 | 38.42 | 38.73 | 37.68 | 37.70 | 57,611 | -0.22(-0.58%) |
Oct 31, 2023 | 37.90 | 38.07 | 37.01 | 37.92 | 49,443 | +0.20(+0.53%) |
Oct 30, 2023 | 37.60 | 38.22 | 36.97 | 37.72 | 73,201 | +0.30(+0.80%) |
Oct 27, 2023 | 39.20 | 39.47 | 37.18 | 37.42 | 240,102 | -1.88(-4.78%) |
Oct 26, 2023 | 39.27 | 39.65 | 38.59 | 39.30 | 58,077 | -0.63(-1.57%) |
Oct 25, 2023 | 40.32 | 40.53 | 39.58 | 39.93 | 42,351 | -0.24(-0.59%) |
Oct 24, 2023 | 41.47 | 41.53 | 40.16 | 40.16 | 68,078 | -1.15(-2.77%) |
Oct 23, 2023 | 42.07 | 42.07 | 40.93 | 41.31 | 57,507 | -1.46(-3.42%) |
Oct 20, 2023 | 43.77 | 44.25 | 42.42 | 42.77 | 44,991 | -1.51(-3.40%) |
Oct 19, 2023 | 44.07 | 44.89 | 43.35 | 44.28 | 64,212 | -0.10(-0.23%) |
Oct 18, 2023 | 43.95 | 44.68 | 43.78 | 44.38 | 92,165 | +0.79(+1.80%) |
Oct 17, 2023 | 42.53 | 43.74 | 42.53 | 43.59 | 43,011 | +0.85(+2.00%) |
Oct 16, 2023 | 42.82 | 42.88 | 41.98 | 42.74 | 59,030 | +0.66(+1.56%) |
Oct 13, 2023 | 41.58 | 42.53 | 41.44 | 42.08 | 214,736 | +1.72(+4.26%) |
Oct 12, 2023 | 41.04 | 41.12 | 40.04 | 40.36 | 78,280 | -0.04(-0.10%) |
Oct 11, 2023 | 40.39 | 40.41 | 39.37 | 40.40 | 60,125 | -0.94(-2.28%) |
Oct 10, 2023 | 41.35 | 41.90 | 40.88 | 41.35 | 63,341 | +0.01(+0.02%) |
Oct 09, 2023 | 40.92 | 41.60 | 40.33 | 41.34 | 181,238 | +2.68(+6.94%) |
Oct 06, 2023 | 38.27 | 39.28 | 37.42 | 38.65 | 75,525 | +0.40(+1.04%) |
Oct 05, 2023 | 37.72 | 38.90 | 37.65 | 38.26 | 68,518 | -0.45(-1.15%) |
Oct 04, 2023 | 40.22 | 40.24 | 38.00 | 38.70 | 115,926 | -2.58(-6.26%) |
Oct 03, 2023 | 40.90 | 41.41 | 40.64 | 41.28 | 56,954 | -0.18(-0.44%) |
Oct 02, 2023 | 42.98 | 43.34 | 40.87 | 41.47 | 70,503 | -1.70(-3.94%) |
Sep 29, 2023 | 44.98 | 45.13 | 42.88 | 43.17 | 82,123 | -1.74(-3.88%) |
Sep 28, 2023 | 44.54 | 45.48 | 44.31 | 44.91 | 35,731 | +0.04(+0.09%) |
Sep 27, 2023 | 43.74 | 45.15 | 43.74 | 44.87 | 73,271 | +2.11(+4.93%) |
Sep 26, 2023 | 42.51 | 43.23 | 42.42 | 42.76 | 25,851 | -0.49(-1.13%) |
Sep 25, 2023 | 42.07 | 43.31 | 43.04 | 43.25 | 63,298 | +1.07(+2.55%) |
Sep 22, 2023 | 42.72 | 43.28 | 42.17 | 42.17 | 64,864 | +0.11(+0.26%) |
Sep 21, 2023 | 43.69 | 43.95 | 42.01 | 42.06 | 56,161 | -1.30(-3.00%) |
Sep 20, 2023 | 43.77 | 44.70 | 43.30 | 43.37 | 198,775 | -0.76(-1.71%) |
Sep 19, 2023 | 45.64 | 45.73 | 43.68 | 44.12 | 49,815 | -0.81(-1.79%) |
Sep 18, 2023 | 45.01 | 45.41 | 44.41 | 44.93 | 42,639 | +0.55(+1.23%) |
Sep 15, 2023 | 45.15 | 45.61 | 44.31 | 44.38 | 50,641 | -1.17(-2.58%) |
Sep 14, 2023 | 45.36 | 45.76 | 45.35 | 45.55 | 51,479 | +1.06(+2.39%) |
Sep 13, 2023 | 45.34 | 45.51 | 44.17 | 44.49 | 51,659 | -0.78(-1.71%) |
Sep 12, 2023 | 44.20 | 45.30 | 44.03 | 45.26 | 57,014 | +2.02(+4.67%) |
Sep 11, 2023 | 44.86 | 45.28 | 42.90 | 43.25 | 52,078 | -1.16(-2.62%) |
Sep 08, 2023 | 44.19 | 45.02 | 44.18 | 44.41 | 55,861 | +0.82(+1.87%) |
Sep 07, 2023 | 43.78 | 44.23 | 43.44 | 43.59 | 38,966 | -0.16(-0.36%) |
Sep 06, 2023 | 43.47 | 44.12 | 43.09 | 43.75 | 53,625 | +0.06(+0.14%) |
Sep 05, 2023 | 43.74 | 44.54 | 43.62 | 43.69 | 89,181 | +0.54(+1.24%) |
Sep 01, 2023 | 42.36 | 43.28 | 42.36 | 43.16 | 75,259 | +1.65(+3.98%) |
Aug 31, 2023 | 41.75 | 41.75 | 40.98 | 41.51 | 39,028 | +0.09(+0.21%) |
Aug 30, 2023 | 41.37 | 41.60 | 41.15 | 41.42 | 44,726 | +0.30(+0.73%) |
Aug 29, 2023 | 41.13 | 41.14 | 40.36 | 41.12 | 52,496 | +0.29(+0.71%) |
Aug 28, 2023 | 40.50 | 41.44 | 40.46 | 40.83 | 42,113 | +0.56(+1.38%) |
Aug 25, 2023 | 39.97 | 40.70 | 39.43 | 40.27 | 91,007 | +0.67(+1.69%) |
Aug 24, 2023 | 39.42 | 40.41 | 39.42 | 39.60 | 30,547 | -0.57(-1.42%) |
Aug 23, 2023 | 39.62 | 40.17 | 38.77 | 40.17 | 49,567 | -0.13(-0.32%) |
Aug 22, 2023 | 41.09 | 41.34 | 40.30 | 40.30 | 31,499 | -0.70(-1.70%) |
Aug 21, 2023 | 41.89 | 42.16 | 40.48 | 41.00 | 49,788 | -0.44(-1.05%) |
Aug 18, 2023 | 40.17 | 41.58 | 40.04 | 41.44 | 47,469 | +0.70(+1.73%) |
Aug 17, 2023 | 40.71 | 41.79 | 40.71 | 40.73 | 83,336 | +0.88(+2.22%) |
Aug 16, 2023 | 40.48 | 41.30 | 39.75 | 39.85 | 129,052 | -0.81(-1.99%) |
Aug 15, 2023 | 41.67 | 41.73 | 40.38 | 40.66 | 68,014 | -1.71(-4.03%) |
Aug 14, 2023 | 42.38 | 42.53 | 41.80 | 42.36 | 43,938 | -0.29(-0.68%) |
Aug 11, 2023 | 41.33 | 42.75 | 41.33 | 42.65 | 54,645 | +1.24(+3.00%) |
Aug 10, 2023 | 41.53 | 42.36 | 40.94 | 41.41 | 97,057 | +0.04(+0.10%) |
Aug 09, 2023 | 41.05 | 42.16 | 40.81 | 41.37 | 99,609 | +0.94(+2.34%) |
Aug 08, 2023 | 38.79 | 40.42 | 38.18 | 40.42 | 71,924 | +0.40(+0.99%) |
Aug 07, 2023 | 40.34 | 40.54 | 39.88 | 40.02 | 42,825 | +0.11(+0.27%) |
Aug 04, 2023 | 40.45 | 41.17 | 39.89 | 39.92 | 90,897 | +0.06(+0.15%) |
Aug 03, 2023 | 39.18 | 40.52 | 38.96 | 39.86 | 62,883 | +0.80(+2.04%) |
Aug 02, 2023 | 39.70 | 39.99 | 38.44 | 39.06 | 80,933 | -1.11(-2.77%) |
Aug 01, 2023 | 40.19 | 40.19 | 39.32 | 40.17 | 73,376 | -0.34(-0.83%) |
Jul 31, 2023 | 39.54 | 40.73 | 39.54 | 40.51 | 124,626 | +1.49(+3.82%) |
Jul 28, 2023 | 38.92 | 39.06 | 38.05 | 39.02 | 71,227 | +0.18(+0.46%) |
Jul 27, 2023 | 39.75 | 40.03 | 38.60 | 38.84 | 59,994 | -0.52(-1.31%) |
Jul 26, 2023 | 38.79 | 39.61 | 38.59 | 39.36 | 59,205 | +0.02(+0.05%) |
Jul 25, 2023 | 38.77 | 39.76 | 38.38 | 39.34 | 48,655 | +0.42(+1.07%) |
Jul 24, 2023 | 38.13 | 39.44 | 38.12 | 38.92 | 93,954 | +1.22(+3.24%) |
Jul 21, 2023 | 37.29 | 37.71 | 36.98 | 37.70 | 54,165 | +0.66(+1.78%) |
Jul 20, 2023 | 36.77 | 37.21 | 36.53 | 37.04 | 43,295 | +0.82(+2.25%) |
Jul 19, 2023 | 35.85 | 36.71 | 35.78 | 36.23 | 42,902 | +0.38(+1.05%) |
Jul 18, 2023 | 34.94 | 36.53 | 34.94 | 35.85 | 58,055 | +0.74(+2.10%) |
Jul 17, 2023 | 35.03 | 35.40 | 34.83 | 35.11 | 30,453 | -0.08(-0.23%) |
Jul 14, 2023 | 36.73 | 36.73 | 35.15 | 35.20 | 62,854 | -1.98(-5.32%) |
Jul 13, 2023 | 37.52 | 37.82 | 36.58 | 37.17 | 61,991 | -0.35(-0.93%) |
Jul 12, 2023 | 37.47 | 37.93 | 37.15 | 37.52 | 100,869 | +0.61(+1.64%) |
Jul 11, 2023 | 35.64 | 36.96 | 35.49 | 36.91 | 82,326 | +1.65(+4.68%) |
Jul 10, 2023 | 34.63 | 35.44 | 34.61 | 35.26 | 99,847 | +0.41(+1.17%) |
Jul 07, 2023 | 33.15 | 35.37 | 33.00 | 34.86 | 69,862 | +1.44(+4.32%) |
Jul 06, 2023 | 34.17 | 34.60 | 32.87 | 33.41 | 58,569 | -1.60(-4.58%) |
Jul 05, 2023 | 35.58 | 35.58 | 34.60 | 35.01 | 54,494 | -0.33(-0.93%) |
Jul 03, 2023 | 35.34 | 35.84 | 35.09 | 35.34 | 39,245 | +0.17(+0.48%) |
Jun 30, 2023 | 35.22 | 35.53 | 34.72 | 35.17 | 77,459 | +0.39(+1.11%) |
Jun 29, 2023 | 34.21 | 34.79 | 33.95 | 34.79 | 60,571 | +0.79(+2.31%) |
Jun 28, 2023 | 33.25 | 34.05 | 32.70 | 34.00 | 80,541 | +0.65(+1.94%) |
Jun 27, 2023 | 33.11 | 33.50 | 32.76 | 33.35 | 56,159 | +0.22(+0.66%) |
Jun 26, 2023 | 32.02 | 33.51 | 32.02 | 33.14 | 374,041 | +1.08(+3.38%) |
Jun 23, 2023 | 31.90 | 32.21 | 31.56 | 32.05 | 118,960 | -0.52(-1.59%) |
Jun 22, 2023 | 32.78 | 32.87 | 32.30 | 32.57 | 277,919 | -0.87(-2.62%) |
Jun 21, 2023 | 32.72 | 33.95 | 32.62 | 33.44 | 329,680 | +0.53(+1.60%) |
Jun 20, 2023 | 34.11 | 34.11 | 32.45 | 32.92 | 422,840 | -1.56(-4.52%) |
Jun 16, 2023 | 34.82 | 34.98 | 34.31 | 34.47 | 36,808 | -0.05(-0.15%) |
Jun 15, 2023 | 33.82 | 35.05 | 33.82 | 34.53 | 400,366 | +0.71(+2.09%) |
Jun 14, 2023 | 35.24 | 35.46 | 33.33 | 33.82 | 369,977 | -0.75(-2.16%) |
Jun 13, 2023 | 34.86 | 35.89 | 34.57 | 34.57 | 53,269 | +0.32(+0.93%) |
Jun 12, 2023 | 33.87 | 34.89 | 33.78 | 34.25 | 69,034 | -0.73(-2.07%) |
Jun 09, 2023 | 35.24 | 35.59 | 34.75 | 34.97 | 34,461 | -0.32(-0.90%) |
Jun 08, 2023 | 35.74 | 35.84 | 34.25 | 35.29 | 71,788 | -0.36(-1.00%) |
Jun 07, 2023 | 34.12 | 35.73 | 34.12 | 35.65 | 109,214 | +1.81(+5.35%) |
Jun 06, 2023 | 32.48 | 33.90 | 32.43 | 33.84 | 401,215 | +0.51(+1.52%) |
Jun 05, 2023 | 34.31 | 34.81 | 33.23 | 33.33 | 177,968 | -0.42(-1.24%) |
Jun 02, 2023 | 32.99 | 34.09 | 32.69 | 33.75 | 435,634 | +1.90(+5.96%) |
Jun 01, 2023 | 31.15 | 32.56 | 30.89 | 31.85 | 86,923 | +0.72(+2.30%) |
May 31, 2023 | 31.23 | 31.55 | 30.91 | 31.14 | 235,942 | -1.13(-3.51%) |
May 30, 2023 | 31.90 | 32.27 | 31.54 | 32.27 | 190,907 | -0.63(-1.90%) |
May 26, 2023 | 33.54 | 33.76 | 32.60 | 32.90 | 47,457 | -0.30(-0.90%) |
May 25, 2023 | 33.55 | 33.55 | 32.59 | 33.19 | 73,835 | -1.21(-3.53%) |
May 24, 2023 | 34.65 | 34.89 | 33.91 | 34.41 | 55,336 | +0.32(+0.93%) |
May 23, 2023 | 34.10 | 34.87 | 33.92 | 34.09 | 80,392 | +0.64(+1.91%) |
May 22, 2023 | 33.56 | 34.09 | 33.40 | 33.45 | 58,712 | -0.21(-0.62%) |
May 19, 2023 | 33.90 | 34.22 | 33.37 | 33.66 | 320,141 | +0.42(+1.26%) |
May 18, 2023 | 32.42 | 33.29 | 31.98 | 33.24 | 123,814 | +0.48(+1.46%) |
May 17, 2023 | 32.17 | 33.10 | 31.78 | 32.77 | 87,199 | +1.22(+3.88%) |
May 16, 2023 | 33.06 | 33.06 | 31.49 | 31.54 | 319,749 | -1.63(-4.91%) |
May 15, 2023 | 33.04 | 33.55 | 32.64 | 33.17 | 43,718 | +0.28(+0.85%) |
May 12, 2023 | 33.35 | 33.46 | 32.41 | 32.90 | 382,174 | +0.09(+0.27%) |
May 11, 2023 | 32.85 | 33.10 | 32.28 | 32.81 | 334,708 | -0.80(-2.37%) |
May 10, 2023 | 34.74 | 34.74 | 33.11 | 33.60 | 79,863 | -0.81(-2.34%) |
May 09, 2023 | 34.03 | 34.98 | 33.68 | 34.41 | 49,841 | +0.05(+0.14%) |
May 08, 2023 | 35.30 | 35.64 | 34.36 | 34.36 | 64,203 | +0.00(+0.00%) |
May 05, 2023 | 33.84 | 34.88 | 33.84 | 34.36 | 159,764 | +1.79(+5.49%) |
May 04, 2023 | 33.36 | 34.00 | 32.45 | 32.57 | 101,113 | -0.83(-2.50%) |
May 03, 2023 | 33.79 | 34.45 | 33.37 | 33.40 | 92,360 | -1.33(-3.84%) |
May 02, 2023 | 37.23 | 37.23 | 34.00 | 34.74 | 135,658 | -3.26(-8.58%) |