Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.22 | 32.29 | 31.77 | 31.97 | 489,443 | -0.46(-1.42%) |
Apr 29, 2024 | 32.64 | 32.71 | 32.32 | 32.43 | 403,387 | -0.30(-0.92%) |
Apr 26, 2024 | 32.86 | 32.87 | 32.56 | 32.73 | 381,156 | +0.05(+0.15%) |
Apr 25, 2024 | 32.30 | 32.69 | 32.03 | 32.68 | 401,341 | +0.32(+0.99%) |
Apr 24, 2024 | 32.36 | 32.58 | 32.19 | 32.36 | 372,264 | -0.07(-0.22%) |
Apr 23, 2024 | 31.79 | 32.47 | 31.76 | 32.43 | 464,223 | +0.43(+1.34%) |
Apr 22, 2024 | 31.68 | 32.07 | 31.58 | 32.00 | 422,772 | -0.07(-0.22%) |
Apr 19, 2024 | 32.02 | 32.32 | 31.98 | 32.07 | 620,265 | +0.03(+0.09%) |
Apr 18, 2024 | 32.19 | 32.32 | 31.86 | 32.04 | 419,180 | -0.12(-0.37%) |
Apr 17, 2024 | 32.69 | 32.92 | 32.08 | 32.16 | 751,129 | -0.95(-2.87%) |
Apr 16, 2024 | 33.10 | 33.25 | 32.96 | 33.11 | 732,875 | -0.12(-0.36%) |
Apr 15, 2024 | 33.00 | 33.26 | 32.66 | 33.23 | 1,398,836 | +0.01(+0.03%) |
Apr 12, 2024 | 33.72 | 33.91 | 33.11 | 33.22 | 543,054 | +0.05(+0.15%) |
Apr 11, 2024 | 33.17 | 33.20 | 32.87 | 33.17 | 463,022 | -0.14(-0.42%) |
Apr 10, 2024 | 33.04 | 33.34 | 32.67 | 33.31 | 832,037 | +0.40(+1.22%) |
Apr 09, 2024 | 33.29 | 33.34 | 32.83 | 32.91 | 273,762 | -0.37(-1.11%) |
Apr 08, 2024 | 33.38 | 33.47 | 32.90 | 33.28 | 390,997 | -0.15(-0.45%) |
Apr 05, 2024 | 33.49 | 33.78 | 33.33 | 33.43 | 447,515 | +0.07(+0.21%) |
Apr 04, 2024 | 32.84 | 33.55 | 32.61 | 33.36 | 671,593 | +0.51(+1.55%) |
Apr 03, 2024 | 32.89 | 33.06 | 32.83 | 32.85 | 364,700 | +0.16(+0.49%) |
Apr 02, 2024 | 32.53 | 32.71 | 32.30 | 32.69 | 383,694 | +0.50(+1.55%) |
Apr 01, 2024 | 31.98 | 32.33 | 31.88 | 32.19 | 521,422 | +0.28(+0.88%) |
Mar 28, 2024 | 31.72 | 31.97 | 31.67 | 31.91 | 336,316 | +0.44(+1.40%) |
Mar 27, 2024 | 31.25 | 31.47 | 31.23 | 31.47 | 234,040 | +0.10(+0.32%) |
Mar 26, 2024 | 31.66 | 31.66 | 31.35 | 31.37 | 170,559 | -0.23(-0.73%) |
Mar 25, 2024 | 31.33 | 31.75 | 31.33 | 31.60 | 256,315 | +0.41(+1.31%) |
Mar 22, 2024 | 31.35 | 31.36 | 31.08 | 31.19 | 230,699 | -0.08(-0.26%) |
Mar 21, 2024 | 31.28 | 31.31 | 31.03 | 31.27 | 453,705 | -0.13(-0.41%) |
Mar 20, 2024 | 31.36 | 31.48 | 31.18 | 31.40 | 393,077 | -0.40(-1.26%) |
Mar 19, 2024 | 31.69 | 31.89 | 31.66 | 31.80 | 218,854 | +0.15(+0.47%) |
Mar 18, 2024 | 31.29 | 31.70 | 31.16 | 31.65 | 226,184 | +0.62(+2.00%) |
Mar 15, 2024 | 30.87 | 31.13 | 30.83 | 31.03 | 366,498 | +0.03(+0.10%) |
Mar 14, 2024 | 30.83 | 31.16 | 30.79 | 31.00 | 637,850 | +0.42(+1.37%) |
Mar 13, 2024 | 30.40 | 30.64 | 30.29 | 30.58 | 565,626 | +0.71(+2.38%) |
Mar 12, 2024 | 29.90 | 30.13 | 29.75 | 29.87 | 858,411 | -0.10(-0.33%) |
Mar 11, 2024 | 29.69 | 30.09 | 29.49 | 29.97 | 474,669 | +0.17(+0.57%) |
Mar 08, 2024 | 30.09 | 30.11 | 29.71 | 29.80 | 423,255 | -0.32(-1.06%) |
Mar 07, 2024 | 29.87 | 30.34 | 29.84 | 30.12 | 492,277 | +0.00(+0.00%) |
Mar 06, 2024 | 30.19 | 30.55 | 30.09 | 30.12 | 386,369 | +0.29(+0.97%) |
Mar 05, 2024 | 29.95 | 30.22 | 29.74 | 29.83 | 1,037,185 | -0.27(-0.90%) |
Mar 04, 2024 | 30.52 | 30.54 | 30.02 | 30.10 | 457,932 | -0.19(-0.63%) |
Mar 01, 2024 | 30.20 | 30.64 | 30.15 | 30.29 | 444,738 | +0.56(+1.88%) |
Feb 29, 2024 | 29.83 | 30.08 | 29.68 | 29.73 | 624,167 | -0.08(-0.27%) |
Feb 28, 2024 | 30.09 | 30.19 | 29.68 | 29.81 | 668,045 | -0.12(-0.40%) |
Feb 27, 2024 | 29.75 | 30.05 | 29.74 | 29.93 | 1,042,789 | +0.26(+0.88%) |
Feb 26, 2024 | 29.26 | 29.82 | 29.22 | 29.67 | 367,352 | +0.31(+1.06%) |
Feb 23, 2024 | 29.47 | 29.63 | 29.28 | 29.36 | 593,824 | -0.61(-2.04%) |
Feb 22, 2024 | 29.71 | 30.09 | 29.69 | 29.97 | 399,080 | +0.13(+0.44%) |
Feb 21, 2024 | 29.55 | 29.84 | 29.52 | 29.84 | 458,138 | +0.21(+0.71%) |
Feb 20, 2024 | 29.95 | 29.95 | 29.48 | 29.63 | 494,857 | -0.30(-1.00%) |
Feb 16, 2024 | 29.79 | 30.05 | 29.64 | 29.93 | 620,591 | +0.15(+0.50%) |
Feb 15, 2024 | 29.37 | 29.91 | 29.37 | 29.78 | 482,629 | +0.48(+1.64%) |
Feb 14, 2024 | 29.87 | 30.03 | 29.24 | 29.30 | 701,883 | -0.39(-1.31%) |
Feb 13, 2024 | 29.66 | 29.89 | 29.45 | 29.69 | 555,665 | +0.20(+0.68%) |
Feb 12, 2024 | 29.30 | 29.51 | 29.28 | 29.49 | 403,819 | +0.08(+0.27%) |
Feb 09, 2024 | 29.48 | 29.60 | 29.21 | 29.41 | 678,354 | +0.05(+0.17%) |
Feb 08, 2024 | 28.89 | 29.40 | 28.87 | 29.36 | 784,922 | +0.86(+3.02%) |
Feb 07, 2024 | 28.31 | 28.51 | 28.24 | 28.50 | 780,132 | +0.25(+0.88%) |
Feb 06, 2024 | 28.17 | 28.38 | 28.01 | 28.25 | 783,209 | +0.24(+0.86%) |
Feb 05, 2024 | 27.84 | 28.10 | 27.50 | 28.01 | 645,580 | +0.32(+1.16%) |
Feb 02, 2024 | 27.87 | 27.99 | 27.58 | 27.69 | 1,180,049 | -0.55(-1.95%) |
Feb 01, 2024 | 29.11 | 29.25 | 28.20 | 28.24 | 2,426,397 | -0.61(-2.11%) |
Jan 31, 2024 | 29.45 | 29.46 | 28.79 | 28.85 | 1,099,387 | -0.73(-2.47%) |
Jan 30, 2024 | 29.34 | 29.71 | 29.23 | 29.58 | 594,576 | +0.17(+0.58%) |
Jan 29, 2024 | 29.54 | 29.54 | 29.22 | 29.41 | 565,739 | -0.39(-1.31%) |
Jan 26, 2024 | 29.27 | 29.82 | 28.97 | 29.80 | 626,852 | +0.46(+1.57%) |
Jan 25, 2024 | 29.00 | 29.42 | 28.84 | 29.34 | 724,691 | +0.67(+2.34%) |
Jan 24, 2024 | 28.49 | 28.79 | 28.38 | 28.67 | 640,478 | +0.26(+0.92%) |
Jan 23, 2024 | 28.29 | 28.63 | 28.21 | 28.41 | 255,338 | -0.05(-0.18%) |
Jan 22, 2024 | 28.16 | 28.68 | 28.10 | 28.46 | 586,240 | +0.38(+1.35%) |
Jan 19, 2024 | 28.29 | 28.39 | 27.91 | 28.08 | 316,307 | -0.05(-0.18%) |
Jan 18, 2024 | 27.91 | 28.23 | 27.72 | 28.13 | 581,138 | +0.33(+1.19%) |
Jan 17, 2024 | 27.41 | 27.82 | 27.28 | 27.80 | 710,414 | +0.10(+0.36%) |
Jan 16, 2024 | 27.99 | 28.06 | 27.64 | 27.70 | 552,604 | -0.20(-0.72%) |
Jan 12, 2024 | 28.37 | 28.53 | 27.76 | 27.90 | 640,125 | +0.20(+0.72%) |
Jan 11, 2024 | 27.95 | 28.15 | 27.47 | 27.70 | 643,871 | +0.40(+1.47%) |
Jan 10, 2024 | 27.90 | 28.00 | 27.19 | 27.30 | 769,189 | -0.27(-0.98%) |
Jan 09, 2024 | 27.55 | 27.79 | 27.32 | 27.57 | 546,689 | +0.38(+1.40%) |
Jan 08, 2024 | 26.96 | 27.21 | 26.77 | 27.19 | 655,232 | -0.86(-3.07%) |
Jan 05, 2024 | 28.03 | 28.19 | 27.85 | 28.05 | 568,062 | +0.44(+1.59%) |
Jan 04, 2024 | 27.88 | 27.96 | 27.22 | 27.61 | 1,002,053 | -0.31(-1.11%) |
Jan 03, 2024 | 27.46 | 27.96 | 27.39 | 27.92 | 549,421 | +0.92(+3.41%) |
Jan 02, 2024 | 27.68 | 27.68 | 26.89 | 27.00 | 1,184,909 | -0.31(-1.14%) |
Dec 29, 2023 | 27.66 | 27.70 | 27.28 | 27.31 | 525,122 | -0.17(-0.62%) |
Dec 28, 2023 | 27.91 | 28.12 | 27.41 | 27.48 | 809,616 | -0.71(-2.52%) |
Dec 27, 2023 | 28.54 | 28.63 | 28.18 | 28.19 | 483,198 | -0.42(-1.47%) |
Dec 26, 2023 | 28.72 | 28.93 | 28.59 | 28.61 | 597,797 | +0.60(+2.14%) |
Dec 22, 2023 | 28.36 | 28.45 | 27.94 | 28.01 | 627,423 | -0.12(-0.43%) |
Dec 21, 2023 | 27.85 | 28.18 | 27.83 | 28.13 | 606,352 | +0.04(+0.14%) |
Dec 20, 2023 | 28.57 | 28.62 | 28.09 | 28.09 | 586,392 | -0.21(-0.74%) |
Dec 19, 2023 | 27.88 | 28.32 | 27.86 | 28.30 | 571,263 | +0.51(+1.84%) |
Dec 18, 2023 | 28.03 | 28.28 | 27.60 | 27.79 | 570,875 | +0.48(+1.76%) |
Dec 15, 2023 | 27.33 | 27.40 | 26.80 | 27.31 | 615,013 | +0.01(+0.04%) |
Dec 14, 2023 | 27.18 | 27.51 | 27.18 | 27.30 | 1,409,586 | +0.76(+2.86%) |
Dec 13, 2023 | 26.14 | 26.54 | 26.10 | 26.54 | 493,883 | +0.45(+1.72%) |
Dec 12, 2023 | 26.34 | 26.39 | 25.92 | 26.09 | 615,273 | -0.98(-3.62%) |
Dec 11, 2023 | 26.95 | 27.17 | 26.77 | 27.07 | 387,124 | +0.12(+0.45%) |
Dec 08, 2023 | 26.84 | 27.14 | 26.75 | 26.95 | 665,178 | +0.48(+1.81%) |
Dec 07, 2023 | 26.72 | 26.74 | 26.18 | 26.47 | 961,554 | +0.06(+0.23%) |
Dec 06, 2023 | 26.89 | 27.00 | 26.35 | 26.41 | 1,563,461 | -1.04(-3.79%) |
Dec 05, 2023 | 27.92 | 28.09 | 27.41 | 27.45 | 1,321,999 | -0.35(-1.26%) |
Dec 04, 2023 | 27.82 | 28.26 | 27.55 | 27.80 | 900,832 | -0.25(-0.89%) |
Dec 01, 2023 | 28.71 | 28.96 | 27.98 | 28.05 | 1,109,697 | -0.38(-1.34%) |
Nov 30, 2023 | 29.79 | 30.01 | 28.43 | 28.43 | 2,402,751 | -0.93(-3.17%) |
Nov 29, 2023 | 29.19 | 29.47 | 28.67 | 29.36 | 1,498,974 | +0.47(+1.63%) |
Nov 28, 2023 | 28.64 | 29.10 | 28.51 | 28.89 | 513,021 | +0.50(+1.76%) |
Nov 27, 2023 | 28.52 | 28.81 | 28.24 | 28.39 | 641,007 | -0.31(-1.08%) |
Nov 24, 2023 | 28.77 | 29.11 | 28.68 | 28.70 | 486,078 | -0.24(-0.83%) |
Nov 22, 2023 | 28.02 | 29.07 | 27.85 | 28.94 | 704,263 | -0.35(-1.19%) |
Nov 21, 2023 | 29.05 | 29.29 | 28.93 | 29.29 | 435,037 | +0.15(+0.51%) |
Nov 20, 2023 | 29.10 | 29.41 | 29.02 | 29.14 | 392,881 | +0.61(+2.14%) |
Nov 17, 2023 | 27.93 | 28.64 | 27.93 | 28.53 | 882,369 | +1.06(+3.86%) |
Nov 16, 2023 | 28.05 | 28.09 | 27.17 | 27.47 | 1,182,978 | -1.25(-4.35%) |
Nov 15, 2023 | 28.92 | 29.15 | 28.65 | 28.72 | 816,108 | -0.53(-1.81%) |
Nov 14, 2023 | 29.48 | 29.77 | 29.11 | 29.25 | 486,902 | -0.10(-0.34%) |
Nov 13, 2023 | 28.94 | 29.36 | 28.90 | 29.35 | 407,258 | +0.45(+1.56%) |
Nov 10, 2023 | 28.71 | 29.09 | 28.65 | 28.90 | 362,927 | +0.60(+2.12%) |
Nov 09, 2023 | 28.50 | 28.88 | 28.26 | 28.30 | 603,139 | +0.03(+0.11%) |
Nov 08, 2023 | 28.72 | 28.88 | 28.07 | 28.27 | 908,927 | -0.69(-2.38%) |
Nov 07, 2023 | 29.43 | 29.46 | 28.88 | 28.96 | 754,341 | -1.23(-4.07%) |
Nov 06, 2023 | 30.57 | 30.60 | 30.15 | 30.19 | 415,276 | +0.00(+0.00%) |
Nov 03, 2023 | 30.38 | 30.80 | 29.96 | 30.19 | 1,329,418 | -0.51(-1.66%) |
Nov 02, 2023 | 30.22 | 30.82 | 30.15 | 30.70 | 759,367 | +0.62(+2.06%) |
Nov 01, 2023 | 30.78 | 30.84 | 29.95 | 30.08 | 1,553,217 | -0.12(-0.40%) |
Oct 31, 2023 | 30.71 | 30.97 | 30.02 | 30.20 | 1,634,145 | -0.48(-1.56%) |
Oct 30, 2023 | 31.08 | 31.20 | 30.38 | 30.68 | 2,089,911 | -0.76(-2.42%) |
Oct 27, 2023 | 31.14 | 31.64 | 30.74 | 31.44 | 898,152 | +0.54(+1.75%) |
Oct 26, 2023 | 30.90 | 31.18 | 30.73 | 30.90 | 745,227 | -0.56(-1.78%) |
Oct 25, 2023 | 30.87 | 31.60 | 30.35 | 31.46 | 1,749,011 | +0.64(+2.08%) |
Oct 24, 2023 | 31.21 | 31.28 | 30.56 | 30.82 | 1,115,645 | -0.72(-2.28%) |
Oct 23, 2023 | 32.02 | 32.05 | 31.33 | 31.54 | 707,041 | -0.63(-1.96%) |
Oct 20, 2023 | 32.49 | 32.64 | 31.99 | 32.17 | 452,912 | -0.34(-1.05%) |
Oct 19, 2023 | 31.62 | 32.52 | 31.45 | 32.51 | 339,944 | +0.67(+2.10%) |
Oct 18, 2023 | 31.80 | 32.02 | 31.65 | 31.84 | 367,646 | +0.36(+1.14%) |
Oct 17, 2023 | 31.20 | 31.53 | 30.98 | 31.48 | 404,550 | +0.11(+0.35%) |
Oct 16, 2023 | 31.50 | 31.60 | 31.18 | 31.37 | 391,843 | -0.30(-0.95%) |
Oct 13, 2023 | 31.05 | 31.69 | 30.85 | 31.67 | 476,454 | +1.56(+5.18%) |
Oct 12, 2023 | 30.49 | 30.49 | 29.78 | 30.11 | 613,098 | +0.05(+0.17%) |
Oct 11, 2023 | 30.23 | 30.32 | 29.68 | 30.06 | 823,052 | -0.42(-1.38%) |
Oct 10, 2023 | 30.69 | 30.69 | 30.27 | 30.48 | 678,417 | -0.21(-0.68%) |
Oct 09, 2023 | 30.47 | 30.75 | 30.29 | 30.69 | 656,378 | +1.30(+4.42%) |
Oct 06, 2023 | 29.50 | 29.56 | 29.07 | 29.39 | 619,291 | +0.10(+0.34%) |
Oct 05, 2023 | 29.37 | 29.91 | 29.18 | 29.29 | 991,183 | -0.70(-2.33%) |
Oct 04, 2023 | 30.97 | 30.97 | 29.84 | 29.99 | 1,139,587 | -1.73(-5.45%) |
Oct 03, 2023 | 31.60 | 31.85 | 31.39 | 31.72 | 1,177,018 | +0.22(+0.70%) |
Oct 02, 2023 | 32.24 | 32.28 | 31.44 | 31.50 | 533,825 | -0.57(-1.78%) |
Sep 29, 2023 | 32.49 | 32.51 | 31.99 | 32.07 | 829,492 | -0.30(-0.93%) |
Sep 28, 2023 | 32.59 | 32.74 | 32.26 | 32.37 | 624,558 | -0.41(-1.25%) |
Sep 27, 2023 | 32.64 | 32.95 | 32.58 | 32.78 | 841,496 | +0.61(+1.90%) |
Sep 26, 2023 | 31.82 | 32.22 | 31.78 | 32.17 | 405,486 | +0.18(+0.56%) |
Sep 25, 2023 | 32.05 | 31.99 | 31.90 | 31.99 | 391,145 | -0.06(-0.19%) |
Sep 22, 2023 | 32.42 | 32.44 | 31.83 | 32.05 | 505,110 | +0.04(+0.12%) |
Sep 21, 2023 | 32.36 | 32.46 | 32.01 | 32.01 | 535,588 | +0.04(+0.13%) |
Sep 20, 2023 | 32.09 | 32.48 | 31.95 | 31.97 | 438,363 | -0.48(-1.48%) |
Sep 19, 2023 | 32.71 | 32.75 | 32.31 | 32.45 | 373,147 | +0.01(+0.03%) |
Sep 18, 2023 | 32.54 | 32.58 | 32.17 | 32.44 | 332,506 | +0.12(+0.37%) |
Sep 15, 2023 | 31.88 | 32.32 | 31.80 | 32.32 | 472,451 | +0.10(+0.31%) |
Sep 14, 2023 | 32.00 | 32.23 | 31.98 | 32.22 | 543,732 | +0.61(+1.93%) |
Sep 13, 2023 | 31.68 | 31.75 | 31.44 | 31.61 | 357,947 | -0.01(-0.03%) |
Sep 12, 2023 | 31.45 | 31.70 | 31.43 | 31.62 | 396,254 | +0.55(+1.77%) |
Sep 11, 2023 | 31.31 | 31.36 | 30.96 | 31.07 | 295,182 | +0.04(+0.13%) |
Sep 08, 2023 | 30.98 | 31.21 | 30.88 | 31.03 | 690,702 | +0.15(+0.49%) |
Sep 07, 2023 | 30.95 | 31.09 | 30.68 | 30.88 | 890,430 | -0.26(-0.83%) |
Sep 06, 2023 | 30.75 | 31.22 | 30.66 | 31.14 | 456,384 | +0.27(+0.87%) |
Sep 05, 2023 | 30.97 | 31.25 | 30.67 | 30.87 | 858,760 | +0.43(+1.41%) |
Sep 01, 2023 | 30.06 | 30.44 | 30.05 | 30.44 | 732,471 | +0.72(+2.42%) |
Aug 31, 2023 | 29.49 | 29.75 | 29.28 | 29.72 | 582,832 | +0.53(+1.82%) |
Aug 30, 2023 | 29.23 | 29.33 | 28.98 | 29.19 | 365,066 | +0.13(+0.45%) |
Aug 29, 2023 | 28.85 | 29.09 | 28.52 | 29.06 | 672,715 | +0.34(+1.18%) |
Aug 28, 2023 | 28.73 | 29.00 | 28.61 | 28.72 | 404,995 | -0.08(-0.28%) |
Aug 25, 2023 | 28.79 | 28.89 | 28.15 | 28.80 | 566,490 | +0.48(+1.69%) |
Aug 24, 2023 | 28.08 | 28.44 | 27.94 | 28.32 | 506,554 | +0.05(+0.18%) |
Aug 23, 2023 | 28.09 | 28.53 | 27.96 | 28.27 | 536,385 | -0.38(-1.33%) |
Aug 22, 2023 | 28.80 | 28.85 | 28.59 | 28.65 | 220,949 | -0.11(-0.38%) |
Aug 21, 2023 | 29.12 | 29.14 | 28.73 | 28.76 | 172,878 | -0.10(-0.35%) |
Aug 18, 2023 | 28.61 | 28.96 | 28.53 | 28.86 | 241,668 | +0.34(+1.19%) |
Aug 17, 2023 | 28.78 | 28.89 | 28.50 | 28.52 | 459,078 | +0.21(+0.74%) |
Aug 16, 2023 | 28.95 | 29.04 | 28.29 | 28.31 | 356,487 | -0.58(-2.01%) |
Aug 15, 2023 | 29.13 | 29.15 | 28.69 | 28.89 | 331,116 | -0.46(-1.57%) |
Aug 14, 2023 | 29.30 | 29.49 | 29.17 | 29.35 | 336,136 | -0.14(-0.47%) |
Aug 11, 2023 | 29.40 | 29.70 | 29.33 | 29.49 | 700,807 | +0.11(+0.37%) |
Aug 10, 2023 | 29.58 | 29.75 | 29.32 | 29.38 | 835,562 | -0.35(-1.18%) |
Aug 09, 2023 | 29.55 | 29.80 | 29.36 | 29.73 | 448,964 | +0.48(+1.64%) |
Aug 08, 2023 | 28.65 | 29.35 | 28.47 | 29.25 | 306,685 | +0.08(+0.27%) |
Aug 07, 2023 | 29.18 | 29.18 | 28.92 | 29.17 | 275,101 | -0.06(-0.21%) |
Aug 04, 2023 | 29.04 | 29.44 | 28.94 | 29.23 | 328,006 | +0.25(+0.86%) |
Aug 03, 2023 | 28.41 | 29.02 | 28.40 | 28.98 | 692,940 | +0.61(+2.15%) |
Aug 02, 2023 | 28.82 | 28.82 | 28.13 | 28.37 | 661,667 | -0.56(-1.94%) |
Aug 01, 2023 | 28.84 | 29.01 | 28.63 | 28.93 | 415,210 | -0.11(-0.38%) |
Jul 31, 2023 | 28.89 | 29.07 | 28.80 | 29.04 | 331,847 | +0.40(+1.40%) |
Jul 28, 2023 | 28.33 | 28.69 | 28.14 | 28.64 | 184,639 | +0.30(+1.06%) |
Jul 27, 2023 | 28.20 | 28.55 | 28.05 | 28.34 | 367,296 | +0.30(+1.07%) |
Jul 26, 2023 | 28.04 | 28.32 | 27.97 | 28.04 | 279,028 | -0.21(-0.74%) |
Jul 25, 2023 | 27.94 | 28.33 | 27.88 | 28.25 | 224,488 | +0.19(+0.68%) |
Jul 24, 2023 | 27.61 | 28.14 | 27.48 | 28.06 | 365,716 | +0.68(+2.48%) |
Jul 21, 2023 | 27.19 | 27.50 | 27.06 | 27.38 | 266,973 | +0.39(+1.44%) |
Jul 20, 2023 | 27.12 | 27.18 | 26.66 | 26.99 | 287,964 | +0.08(+0.30%) |
Jul 19, 2023 | 27.20 | 27.40 | 26.83 | 26.91 | 250,149 | -0.08(-0.30%) |
Jul 18, 2023 | 26.62 | 27.09 | 26.56 | 26.99 | 263,253 | +0.43(+1.62%) |
Jul 17, 2023 | 26.73 | 26.91 | 26.55 | 26.56 | 341,446 | -0.43(-1.59%) |
Jul 14, 2023 | 27.46 | 27.46 | 26.97 | 26.99 | 384,965 | -0.67(-2.42%) |
Jul 13, 2023 | 27.13 | 27.67 | 27.04 | 27.66 | 762,912 | +0.47(+1.73%) |
Jul 12, 2023 | 27.12 | 27.26 | 26.96 | 27.19 | 424,301 | +0.30(+1.12%) |
Jul 11, 2023 | 26.50 | 26.90 | 26.44 | 26.89 | 447,138 | +0.55(+2.09%) |
Jul 10, 2023 | 26.37 | 26.65 | 26.18 | 26.34 | 532,738 | -0.14(-0.53%) |
Jul 07, 2023 | 25.81 | 26.56 | 25.80 | 26.48 | 805,671 | +0.58(+2.24%) |
Jul 06, 2023 | 25.83 | 25.95 | 25.38 | 25.90 | 570,728 | -0.04(-0.15%) |
Jul 05, 2023 | 25.93 | 26.02 | 25.65 | 25.94 | 480,791 | +0.52(+2.05%) |
Jul 03, 2023 | 25.57 | 25.70 | 25.31 | 25.42 | 818,428 | -0.05(-0.20%) |
Jun 30, 2023 | 25.36 | 25.63 | 25.27 | 25.47 | 715,906 | +0.29(+1.15%) |
Jun 29, 2023 | 25.07 | 25.40 | 24.88 | 25.18 | 519,937 | +0.22(+0.88%) |
Jun 28, 2023 | 24.56 | 25.15 | 24.34 | 24.96 | 643,183 | +0.44(+1.79%) |
Jun 27, 2023 | 25.01 | 25.12 | 24.45 | 24.52 | 891,842 | -0.66(-2.62%) |
Jun 26, 2023 | 24.97 | 25.34 | 24.94 | 25.18 | 386,394 | +0.14(+0.56%) |
Jun 23, 2023 | 24.52 | 25.07 | 24.49 | 25.04 | 255,327 | -0.04(-0.16%) |
Jun 22, 2023 | 25.36 | 25.48 | 24.94 | 25.08 | 618,775 | -1.01(-3.87%) |
Jun 21, 2023 | 25.62 | 26.10 | 25.59 | 26.09 | 377,543 | +0.42(+1.64%) |
Jun 20, 2023 | 25.62 | 25.70 | 25.19 | 25.67 | 405,352 | -0.18(-0.70%) |
Jun 16, 2023 | 25.56 | 25.92 | 25.47 | 25.85 | 406,623 | +0.32(+1.25%) |
Jun 15, 2023 | 25.04 | 25.66 | 25.01 | 25.53 | 1,091,032 | +0.66(+2.65%) |
Jun 14, 2023 | 25.38 | 25.44 | 24.67 | 24.87 | 808,068 | -0.12(-0.48%) |
Jun 13, 2023 | 25.00 | 25.21 | 24.97 | 24.99 | 407,420 | +0.75(+3.09%) |
Jun 12, 2023 | 24.60 | 24.67 | 24.19 | 24.24 | 833,399 | -1.04(-4.11%) |
Jun 09, 2023 | 25.60 | 25.84 | 25.23 | 25.28 | 475,082 | -0.25(-0.98%) |
Jun 08, 2023 | 26.03 | 26.05 | 24.83 | 25.53 | 1,979,372 | -0.43(-1.66%) |
Jun 07, 2023 | 25.92 | 26.19 | 25.82 | 25.96 | 424,965 | +0.30(+1.17%) |
Jun 06, 2023 | 25.42 | 25.90 | 25.40 | 25.66 | 543,762 | -0.12(-0.47%) |
Jun 05, 2023 | 26.17 | 26.26 | 25.78 | 25.78 | 699,526 | +0.02(+0.08%) |
Jun 02, 2023 | 25.67 | 25.80 | 25.43 | 25.76 | 1,209,914 | +0.72(+2.88%) |
Jun 01, 2023 | 24.37 | 25.38 | 24.33 | 25.04 | 954,172 | +0.65(+2.67%) |
May 31, 2023 | 24.68 | 24.90 | 24.39 | 24.39 | 2,222,010 | -0.57(-2.28%) |
May 30, 2023 | 25.17 | 25.21 | 24.72 | 24.96 | 879,292 | -1.03(-3.96%) |
May 26, 2023 | 26.00 | 26.03 | 25.80 | 25.99 | 331,780 | +0.31(+1.21%) |
May 25, 2023 | 25.78 | 25.87 | 25.31 | 25.68 | 763,265 | -0.59(-2.25%) |
May 24, 2023 | 26.32 | 26.45 | 25.94 | 26.27 | 635,774 | +0.35(+1.35%) |
May 23, 2023 | 25.83 | 26.10 | 25.77 | 25.92 | 434,686 | +0.36(+1.41%) |
May 22, 2023 | 25.41 | 25.71 | 25.33 | 25.56 | 417,297 | +0.03(+0.12%) |
May 19, 2023 | 25.80 | 25.86 | 25.28 | 25.53 | 159,801 | -0.03(-0.12%) |
May 18, 2023 | 25.71 | 25.72 | 25.40 | 25.56 | 410,221 | -0.29(-1.12%) |
May 17, 2023 | 25.57 | 25.99 | 25.25 | 25.85 | 696,246 | +0.77(+3.07%) |
May 16, 2023 | 25.33 | 25.50 | 25.05 | 25.08 | 592,414 | -0.24(-0.95%) |
May 15, 2023 | 25.22 | 25.46 | 25.08 | 25.32 | 603,454 | +0.38(+1.52%) |
May 12, 2023 | 25.37 | 25.48 | 24.89 | 24.94 | 328,912 | -0.44(-1.73%) |
May 11, 2023 | 25.32 | 25.49 | 25.08 | 25.38 | 458,454 | -0.35(-1.36%) |
May 10, 2023 | 25.90 | 25.90 | 25.43 | 25.73 | 672,187 | -0.22(-0.85%) |
May 09, 2023 | 25.55 | 26.03 | 25.43 | 25.95 | 514,580 | +0.19(+0.74%) |
May 08, 2023 | 25.96 | 26.01 | 25.67 | 25.76 | 299,314 | +0.47(+1.86%) |
May 05, 2023 | 25.19 | 25.44 | 25.15 | 25.29 | 607,057 | +0.97(+3.99%) |
May 04, 2023 | 24.28 | 24.76 | 24.02 | 24.32 | 974,970 | +0.17(+0.70%) |
May 03, 2023 | 24.56 | 24.57 | 24.08 | 24.15 | 996,668 | -1.12(-4.43%) |
May 02, 2023 | 26.22 | 26.22 | 25.21 | 25.27 | 233,361 | -1.38(-5.18%) |