Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.70 | 40.70 | 39.25 | 39.26 | 87,079 | -1.84(-4.48%) |
Apr 29, 2024 | 40.98 | 41.10 | 40.76 | 41.10 | 58,481 | +0.20(+0.49%) |
Apr 26, 2024 | 40.56 | 40.90 | 40.33 | 40.90 | 25,026 | +0.03(+0.07%) |
Apr 25, 2024 | 40.55 | 40.87 | 40.24 | 40.87 | 24,535 | +0.14(+0.34%) |
Apr 24, 2024 | 40.55 | 40.77 | 40.20 | 40.73 | 27,002 | +0.16(+0.39%) |
Apr 23, 2024 | 40.42 | 40.72 | 40.25 | 40.57 | 19,242 | +0.36(+0.90%) |
Apr 22, 2024 | 40.08 | 40.47 | 39.80 | 40.21 | 41,095 | -0.01(-0.02%) |
Apr 19, 2024 | 39.23 | 40.34 | 39.23 | 40.22 | 46,730 | +0.97(+2.48%) |
Apr 18, 2024 | 38.86 | 39.44 | 38.86 | 39.25 | 26,312 | +0.60(+1.54%) |
Apr 17, 2024 | 38.20 | 38.88 | 38.02 | 38.65 | 29,478 | +0.45(+1.17%) |
Apr 16, 2024 | 38.46 | 38.55 | 38.00 | 38.20 | 35,074 | -0.39(-1.00%) |
Apr 15, 2024 | 39.55 | 39.74 | 38.53 | 38.59 | 64,582 | -0.71(-1.80%) |
Apr 12, 2024 | 40.19 | 40.65 | 39.30 | 39.30 | 29,457 | -0.68(-1.69%) |
Apr 11, 2024 | 40.33 | 40.33 | 39.76 | 39.97 | 31,836 | -0.42(-1.03%) |
Apr 10, 2024 | 40.56 | 40.70 | 40.20 | 40.39 | 18,621 | -0.39(-0.95%) |
Apr 09, 2024 | 41.34 | 41.34 | 40.65 | 40.78 | 39,524 | -0.45(-1.08%) |
Apr 08, 2024 | 41.40 | 41.56 | 41.09 | 41.22 | 44,198 | -0.15(-0.36%) |
Apr 05, 2024 | 41.72 | 41.72 | 41.03 | 41.37 | 33,938 | -0.02(-0.05%) |
Apr 04, 2024 | 41.73 | 42.05 | 41.33 | 41.39 | 43,329 | -0.44(-1.05%) |
Apr 03, 2024 | 41.50 | 41.83 | 41.31 | 41.83 | 32,095 | +0.44(+1.06%) |
Apr 02, 2024 | 40.76 | 41.39 | 40.70 | 41.39 | 84,903 | +0.68(+1.66%) |
Apr 01, 2024 | 40.86 | 40.87 | 40.52 | 40.72 | 84,972 | -0.22(-0.53%) |
Mar 28, 2024 | 40.28 | 40.94 | 40.26 | 40.94 | 52,901 | +0.85(+2.13%) |
Mar 27, 2024 | 39.97 | 40.17 | 39.89 | 40.08 | 25,450 | +0.00(+0.00%) |
Mar 26, 2024 | 40.15 | 40.18 | 39.76 | 40.08 | 43,040 | -0.06(-0.15%) |
Mar 25, 2024 | 40.02 | 40.51 | 39.87 | 40.14 | 80,638 | +0.11(+0.27%) |
Mar 22, 2024 | 40.45 | 40.45 | 39.99 | 40.03 | 41,951 | -0.33(-0.81%) |
Mar 21, 2024 | 40.22 | 40.37 | 40.09 | 40.36 | 37,382 | +0.13(+0.32%) |
Mar 20, 2024 | 40.12 | 40.24 | 39.78 | 40.23 | 31,836 | +0.25(+0.62%) |
Mar 19, 2024 | 39.74 | 39.98 | 39.38 | 39.98 | 39,212 | +0.34(+0.85%) |
Mar 18, 2024 | 39.67 | 39.67 | 39.34 | 39.65 | 40,502 | +0.31(+0.78%) |
Mar 15, 2024 | 38.83 | 39.35 | 38.83 | 39.34 | 21,165 | +0.63(+1.63%) |
Mar 14, 2024 | 39.54 | 39.59 | 38.71 | 38.71 | 41,912 | -0.84(-2.12%) |
Mar 13, 2024 | 39.53 | 39.84 | 39.46 | 39.55 | 23,103 | +0.06(+0.15%) |
Mar 12, 2024 | 39.31 | 39.57 | 39.27 | 39.49 | 22,186 | +0.26(+0.66%) |
Mar 11, 2024 | 39.08 | 39.30 | 38.78 | 39.23 | 88,866 | +0.14(+0.35%) |
Mar 08, 2024 | 39.47 | 39.62 | 38.77 | 39.09 | 77,555 | -0.54(-1.37%) |
Mar 07, 2024 | 39.69 | 39.78 | 39.44 | 39.64 | 30,899 | +0.00(+0.00%) |
Mar 06, 2024 | 39.34 | 39.81 | 39.27 | 39.64 | 43,379 | +0.37(+0.93%) |
Mar 05, 2024 | 38.79 | 39.40 | 38.70 | 39.27 | 46,003 | +0.54(+1.40%) |
Mar 04, 2024 | 38.88 | 39.05 | 38.71 | 38.73 | 26,106 | -0.03(-0.08%) |
Mar 01, 2024 | 38.43 | 38.92 | 38.43 | 38.76 | 44,206 | +0.47(+1.24%) |
Feb 29, 2024 | 38.25 | 38.41 | 38.11 | 38.28 | 22,580 | +0.28(+0.73%) |
Feb 28, 2024 | 38.35 | 38.72 | 37.91 | 38.01 | 21,010 | -0.43(-1.13%) |
Feb 27, 2024 | 38.48 | 38.84 | 38.30 | 38.44 | 28,007 | +0.05(+0.13%) |
Feb 26, 2024 | 38.95 | 38.95 | 38.25 | 38.39 | 55,961 | -0.38(-0.97%) |
Feb 23, 2024 | 38.56 | 38.92 | 38.50 | 38.77 | 31,982 | +0.19(+0.49%) |
Feb 22, 2024 | 38.47 | 38.75 | 38.24 | 38.58 | 54,395 | +0.23(+0.59%) |
Feb 21, 2024 | 38.03 | 38.36 | 37.92 | 38.35 | 26,349 | +0.52(+1.38%) |
Feb 20, 2024 | 37.45 | 37.95 | 37.25 | 37.83 | 95,331 | +0.14(+0.36%) |
Feb 16, 2024 | 36.90 | 37.69 | 36.90 | 37.69 | 112,642 | +0.63(+1.69%) |
Feb 15, 2024 | 36.27 | 37.08 | 36.19 | 37.06 | 46,025 | +0.96(+2.66%) |
Feb 14, 2024 | 36.09 | 36.24 | 35.89 | 36.10 | 22,091 | +0.24(+0.66%) |
Feb 13, 2024 | 36.26 | 36.35 | 35.84 | 35.87 | 37,962 | -0.42(-1.17%) |
Feb 12, 2024 | 35.82 | 36.43 | 35.82 | 36.29 | 38,724 | +0.47(+1.32%) |
Feb 09, 2024 | 35.71 | 35.97 | 35.50 | 35.82 | 30,360 | +0.29(+0.83%) |
Feb 08, 2024 | 35.59 | 35.80 | 35.50 | 35.53 | 22,545 | +0.03(+0.08%) |
Feb 07, 2024 | 35.60 | 35.64 | 35.31 | 35.50 | 35,083 | +0.20(+0.56%) |
Feb 06, 2024 | 35.78 | 35.78 | 35.30 | 35.30 | 45,515 | -0.40(-1.13%) |
Feb 05, 2024 | 35.69 | 35.84 | 35.31 | 35.70 | 48,919 | -0.06(-0.16%) |
Feb 02, 2024 | 35.95 | 36.17 | 35.71 | 35.76 | 47,324 | -0.42(-1.17%) |
Feb 01, 2024 | 36.10 | 36.72 | 35.99 | 36.18 | 35,282 | +0.13(+0.35%) |
Jan 31, 2024 | 36.52 | 36.60 | 35.99 | 36.05 | 46,511 | -0.51(-1.39%) |
Jan 30, 2024 | 36.61 | 36.69 | 36.28 | 36.56 | 57,710 | -0.05(-0.13%) |
Jan 29, 2024 | 36.30 | 36.61 | 36.01 | 36.61 | 48,987 | +0.34(+0.95%) |
Jan 26, 2024 | 35.82 | 36.27 | 35.73 | 36.27 | 38,835 | +0.40(+1.12%) |
Jan 25, 2024 | 35.26 | 35.87 | 35.21 | 35.87 | 33,778 | +0.66(+1.88%) |
Jan 24, 2024 | 35.15 | 35.35 | 34.92 | 35.21 | 32,252 | +0.30(+0.86%) |
Jan 23, 2024 | 35.11 | 35.26 | 34.84 | 34.91 | 25,013 | -0.17(-0.48%) |
Jan 22, 2024 | 34.57 | 35.16 | 34.50 | 35.07 | 45,541 | +1.00(+2.94%) |
Jan 19, 2024 | 34.10 | 34.14 | 33.89 | 34.07 | 40,352 | +0.00(+0.00%) |
Jan 18, 2024 | 34.98 | 34.98 | 33.89 | 34.07 | 132,870 | -0.42(-1.21%) |
Jan 17, 2024 | 34.49 | 34.70 | 33.96 | 34.49 | 53,974 | -0.18(-0.53%) |
Jan 16, 2024 | 35.21 | 35.21 | 34.55 | 34.68 | 54,393 | -0.54(-1.52%) |
Jan 12, 2024 | 35.04 | 35.22 | 34.76 | 35.21 | 34,776 | +0.53(+1.54%) |
Jan 11, 2024 | 34.83 | 34.88 | 34.55 | 34.68 | 21,384 | -0.08(-0.22%) |
Jan 10, 2024 | 34.75 | 34.97 | 34.57 | 34.76 | 22,783 | +0.01(+0.03%) |
Jan 09, 2024 | 34.75 | 34.75 | 34.40 | 34.75 | 36,232 | -0.02(-0.06%) |
Jan 08, 2024 | 34.55 | 34.78 | 34.24 | 34.77 | 41,107 | -0.07(-0.20%) |
Jan 05, 2024 | 34.75 | 35.05 | 34.59 | 34.83 | 40,073 | +0.09(+0.25%) |
Jan 04, 2024 | 34.98 | 35.42 | 34.60 | 34.75 | 55,682 | -0.19(-0.54%) |
Jan 03, 2024 | 34.75 | 35.16 | 34.57 | 34.93 | 35,222 | +0.30(+0.86%) |
Jan 02, 2024 | 34.40 | 34.65 | 34.23 | 34.64 | 45,601 | +0.26(+0.76%) |
Dec 29, 2023 | 34.22 | 34.38 | 34.04 | 34.38 | 41,168 | +0.16(+0.46%) |
Dec 28, 2023 | 34.31 | 34.41 | 34.12 | 34.22 | 20,610 | -0.15(-0.42%) |
Dec 27, 2023 | 34.51 | 34.51 | 34.06 | 34.37 | 31,315 | -0.11(-0.31%) |
Dec 26, 2023 | 34.20 | 34.50 | 34.09 | 34.47 | 27,300 | +0.30(+0.88%) |
Dec 22, 2023 | 34.33 | 34.51 | 34.12 | 34.17 | 29,253 | -0.18(-0.54%) |
Dec 21, 2023 | 34.60 | 34.60 | 34.06 | 34.36 | 32,840 | -0.24(-0.70%) |
Dec 20, 2023 | 34.55 | 34.63 | 34.18 | 34.60 | 21,098 | +0.17(+0.48%) |
Dec 19, 2023 | 34.32 | 34.67 | 34.12 | 34.43 | 33,447 | -0.25(-0.72%) |
Dec 18, 2023 | 34.25 | 34.72 | 34.17 | 34.69 | 28,140 | +0.77(+2.28%) |
Dec 15, 2023 | 34.37 | 34.37 | 33.83 | 33.91 | 33,296 | -0.45(-1.32%) |
Dec 14, 2023 | 34.05 | 34.74 | 34.05 | 34.37 | 34,880 | +0.53(+1.57%) |
Dec 13, 2023 | 33.34 | 33.96 | 33.09 | 33.83 | 41,063 | +0.45(+1.36%) |
Dec 12, 2023 | 33.65 | 33.86 | 33.04 | 33.38 | 74,475 | -0.36(-1.06%) |
Dec 11, 2023 | 34.55 | 34.56 | 33.72 | 33.74 | 68,296 | -0.81(-2.35%) |
Dec 08, 2023 | 34.42 | 34.70 | 34.36 | 34.55 | 18,086 | +0.20(+0.59%) |
Dec 07, 2023 | 34.73 | 35.07 | 34.33 | 34.35 | 38,078 | -0.31(-0.89%) |
Dec 06, 2023 | 35.58 | 35.77 | 34.66 | 34.66 | 58,553 | -0.95(-2.66%) |
Dec 05, 2023 | 36.15 | 36.15 | 35.60 | 35.60 | 35,590 | -0.65(-1.79%) |
Dec 04, 2023 | 36.30 | 36.41 | 36.02 | 36.25 | 37,864 | -0.15(-0.40%) |
Dec 01, 2023 | 36.06 | 36.46 | 35.69 | 36.40 | 47,400 | +0.35(+0.97%) |
Nov 30, 2023 | 35.43 | 36.05 | 35.32 | 36.05 | 73,268 | +0.91(+2.59%) |
Nov 29, 2023 | 35.01 | 35.53 | 34.93 | 35.14 | 38,086 | +0.18(+0.53%) |
Nov 28, 2023 | 35.07 | 35.21 | 34.83 | 34.96 | 24,870 | -0.11(-0.30%) |
Nov 27, 2023 | 35.07 | 35.26 | 34.84 | 35.06 | 34,055 | -0.16(-0.44%) |
Nov 24, 2023 | 34.77 | 35.36 | 34.75 | 35.22 | 21,971 | +0.44(+1.25%) |
Nov 22, 2023 | 34.44 | 35.00 | 34.36 | 34.78 | 27,558 | +0.08(+0.22%) |
Nov 21, 2023 | 34.71 | 34.90 | 34.55 | 34.70 | 36,455 | +0.08(+0.22%) |
Nov 20, 2023 | 34.70 | 34.98 | 34.62 | 34.63 | 42,683 | -0.04(-0.11%) |
Nov 17, 2023 | 34.00 | 34.77 | 34.00 | 34.67 | 36,377 | +0.82(+2.43%) |
Nov 16, 2023 | 34.20 | 34.20 | 33.73 | 33.84 | 29,080 | -0.48(-1.41%) |
Nov 15, 2023 | 34.17 | 34.62 | 34.17 | 34.33 | 26,453 | +0.22(+0.65%) |
Nov 14, 2023 | 34.15 | 34.29 | 33.73 | 34.11 | 41,362 | +0.36(+1.08%) |
Nov 13, 2023 | 33.42 | 33.74 | 33.42 | 33.74 | 51,709 | +0.33(+0.98%) |
Nov 10, 2023 | 33.33 | 33.73 | 33.33 | 33.42 | 29,867 | +0.01(+0.03%) |
Nov 09, 2023 | 33.76 | 33.77 | 33.31 | 33.41 | 36,834 | -0.02(-0.06%) |
Nov 08, 2023 | 34.24 | 34.55 | 33.29 | 33.43 | 71,936 | -0.37(-1.11%) |
Nov 07, 2023 | 34.18 | 34.18 | 33.77 | 33.80 | 48,441 | -0.62(-1.81%) |
Nov 06, 2023 | 34.66 | 34.71 | 34.31 | 34.43 | 74,633 | -0.15(-0.44%) |
Nov 03, 2023 | 34.57 | 34.62 | 34.13 | 34.58 | 49,280 | +0.57(+1.67%) |
Nov 02, 2023 | 33.31 | 34.38 | 33.31 | 34.01 | 69,293 | +1.04(+3.15%) |
Nov 01, 2023 | 33.03 | 33.49 | 32.58 | 32.98 | 16,178 | -0.01(-0.03%) |
Oct 31, 2023 | 32.76 | 33.29 | 32.62 | 32.99 | 33,750 | +0.16(+0.50%) |
Oct 30, 2023 | 33.00 | 33.02 | 32.51 | 32.82 | 75,943 | +0.03(+0.09%) |
Oct 27, 2023 | 33.22 | 33.22 | 32.71 | 32.79 | 27,796 | -0.33(-0.99%) |
Oct 26, 2023 | 33.18 | 33.38 | 32.98 | 33.12 | 41,888 | -0.26(-0.78%) |
Oct 25, 2023 | 33.27 | 33.63 | 33.27 | 33.38 | 18,012 | +0.01(+0.03%) |
Oct 24, 2023 | 33.68 | 33.68 | 33.17 | 33.37 | 18,052 | -0.14(-0.43%) |
Oct 23, 2023 | 33.60 | 33.82 | 33.34 | 33.51 | 37,645 | -0.36(-1.08%) |
Oct 20, 2023 | 33.95 | 34.57 | 33.55 | 33.88 | 71,189 | +0.05(+0.14%) |
Oct 19, 2023 | 33.90 | 34.20 | 33.76 | 33.83 | 28,650 | -0.13(-0.39%) |
Oct 18, 2023 | 33.86 | 34.14 | 33.79 | 33.96 | 23,478 | +0.25(+0.74%) |
Oct 17, 2023 | 33.78 | 34.00 | 33.65 | 33.72 | 34,063 | -0.10(-0.28%) |
Oct 16, 2023 | 33.70 | 33.86 | 33.47 | 33.81 | 38,030 | +0.36(+1.08%) |
Oct 13, 2023 | 33.42 | 33.67 | 33.34 | 33.45 | 29,127 | +0.14(+0.43%) |
Oct 12, 2023 | 33.30 | 33.31 | 32.88 | 33.31 | 18,792 | +0.11(+0.34%) |
Oct 11, 2023 | 33.05 | 33.33 | 33.04 | 33.19 | 26,559 | +0.10(+0.32%) |
Oct 10, 2023 | 32.87 | 33.22 | 32.87 | 33.09 | 27,138 | +0.38(+1.17%) |
Oct 09, 2023 | 32.17 | 32.71 | 32.17 | 32.71 | 34,666 | +0.87(+2.73%) |
Oct 06, 2023 | 31.62 | 32.13 | 31.40 | 31.84 | 24,737 | +0.22(+0.69%) |
Oct 05, 2023 | 31.18 | 31.75 | 31.18 | 31.62 | 135,726 | +0.42(+1.35%) |
Oct 04, 2023 | 31.70 | 31.76 | 31.02 | 31.20 | 65,159 | -0.82(-2.56%) |
Oct 03, 2023 | 32.65 | 32.65 | 31.68 | 32.02 | 78,062 | -1.18(-3.56%) |
Oct 02, 2023 | 33.18 | 33.20 | 32.46 | 33.20 | 104,178 | -0.13(-0.40%) |
Sep 29, 2023 | 33.74 | 33.74 | 32.99 | 33.33 | 33,462 | -0.13(-0.40%) |
Sep 28, 2023 | 33.40 | 33.54 | 33.21 | 33.47 | 25,329 | -0.08(-0.23%) |
Sep 27, 2023 | 33.18 | 33.54 | 33.13 | 33.54 | 15,329 | +0.59(+1.79%) |
Sep 26, 2023 | 33.61 | 33.61 | 32.83 | 32.95 | 62,618 | -1.04(-3.06%) |
Sep 25, 2023 | 33.25 | 33.99 | 33.38 | 33.99 | 36,659 | +0.39(+1.16%) |
Sep 22, 2023 | 33.66 | 33.95 | 33.07 | 33.60 | 49,422 | +0.43(+1.29%) |
Sep 21, 2023 | 33.67 | 33.85 | 33.17 | 33.17 | 45,505 | -0.48(-1.42%) |
Sep 20, 2023 | 33.29 | 34.05 | 33.29 | 33.65 | 33,382 | +0.32(+0.97%) |
Sep 19, 2023 | 33.35 | 33.43 | 33.03 | 33.33 | 82,314 | +0.38(+1.15%) |
Sep 18, 2023 | 33.18 | 33.18 | 32.63 | 32.95 | 43,903 | +0.09(+0.27%) |
Sep 15, 2023 | 33.15 | 33.15 | 32.68 | 32.86 | 23,527 | -0.28(-0.84%) |
Sep 14, 2023 | 33.18 | 33.33 | 32.84 | 33.14 | 29,093 | +0.24(+0.72%) |
Sep 13, 2023 | 32.76 | 32.90 | 32.40 | 32.90 | 27,488 | +0.14(+0.43%) |
Sep 12, 2023 | 32.34 | 32.77 | 32.34 | 32.76 | 21,168 | +0.56(+1.74%) |
Sep 11, 2023 | 32.55 | 32.68 | 32.12 | 32.20 | 48,771 | -0.25(-0.76%) |
Sep 08, 2023 | 32.26 | 32.50 | 32.26 | 32.44 | 24,684 | +0.24(+0.74%) |
Sep 07, 2023 | 32.07 | 32.34 | 32.07 | 32.21 | 19,371 | +0.18(+0.56%) |
Sep 06, 2023 | 32.97 | 32.97 | 32.01 | 32.03 | 46,230 | -0.96(-2.90%) |
Sep 05, 2023 | 32.90 | 33.20 | 32.79 | 32.98 | 41,823 | +0.10(+0.32%) |
Sep 01, 2023 | 32.51 | 32.89 | 32.49 | 32.88 | 24,095 | +0.35(+1.08%) |
Aug 31, 2023 | 32.51 | 32.58 | 32.30 | 32.53 | 16,736 | +0.06(+0.17%) |
Aug 30, 2023 | 32.40 | 32.58 | 32.36 | 32.47 | 38,982 | +0.08(+0.23%) |
Aug 29, 2023 | 32.23 | 32.41 | 32.05 | 32.40 | 38,440 | +0.27(+0.86%) |
Aug 28, 2023 | 31.98 | 32.29 | 31.93 | 32.12 | 42,075 | +0.18(+0.56%) |
Aug 25, 2023 | 32.00 | 32.10 | 31.73 | 31.94 | 20,859 | +0.13(+0.42%) |
Aug 24, 2023 | 31.95 | 32.08 | 31.74 | 31.81 | 25,182 | -0.18(-0.56%) |
Aug 23, 2023 | 32.09 | 32.16 | 31.57 | 31.99 | 39,321 | +0.07(+0.21%) |
Aug 22, 2023 | 32.03 | 32.15 | 31.88 | 31.92 | 81,765 | -0.11(-0.35%) |
Aug 21, 2023 | 32.07 | 32.10 | 31.71 | 32.04 | 52,949 | +0.19(+0.59%) |
Aug 18, 2023 | 31.37 | 31.95 | 31.37 | 31.85 | 41,489 | +0.38(+1.20%) |
Aug 17, 2023 | 31.71 | 31.71 | 31.24 | 31.47 | 43,471 | +0.28(+0.90%) |
Aug 16, 2023 | 31.05 | 31.47 | 30.84 | 31.19 | 73,919 | +0.03(+0.09%) |
Aug 15, 2023 | 31.29 | 31.42 | 31.06 | 31.16 | 31,263 | -0.40(-1.25%) |
Aug 14, 2023 | 31.61 | 31.76 | 31.33 | 31.56 | 29,177 | -0.11(-0.36%) |
Aug 11, 2023 | 31.31 | 31.67 | 31.31 | 31.67 | 25,948 | +0.24(+0.78%) |
Aug 10, 2023 | 31.48 | 31.68 | 31.18 | 31.42 | 15,654 | +0.15(+0.48%) |
Aug 09, 2023 | 31.44 | 31.63 | 31.13 | 31.27 | 43,359 | -0.31(-0.98%) |
Aug 08, 2023 | 31.34 | 31.61 | 31.13 | 31.58 | 24,527 | -0.10(-0.33%) |
Aug 07, 2023 | 31.39 | 31.74 | 31.34 | 31.69 | 36,357 | +0.50(+1.60%) |
Aug 04, 2023 | 31.51 | 31.78 | 31.19 | 31.19 | 25,425 | -0.16(-0.51%) |
Aug 03, 2023 | 31.44 | 31.61 | 31.06 | 31.35 | 28,321 | -0.02(-0.06%) |
Aug 02, 2023 | 31.76 | 31.76 | 31.06 | 31.37 | 44,954 | -0.39(-1.24%) |
Aug 01, 2023 | 31.95 | 32.03 | 31.34 | 31.76 | 48,658 | -0.24(-0.76%) |
Jul 31, 2023 | 32.01 | 32.13 | 31.91 | 32.01 | 172,844 | -1.11(-3.34%) |
Jul 28, 2023 | 32.98 | 33.20 | 32.74 | 33.11 | 88,756 | +0.25(+0.76%) |
Jul 27, 2023 | 33.12 | 33.20 | 32.82 | 32.86 | 35,795 | -0.16(-0.48%) |
Jul 26, 2023 | 33.10 | 33.21 | 32.92 | 33.02 | 56,686 | -0.10(-0.31%) |
Jul 25, 2023 | 33.16 | 33.29 | 33.06 | 33.13 | 29,953 | -0.04(-0.11%) |
Jul 24, 2023 | 32.80 | 33.39 | 32.58 | 33.16 | 84,918 | +0.46(+1.41%) |
Jul 21, 2023 | 32.71 | 32.90 | 32.50 | 32.70 | 42,534 | +0.14(+0.43%) |
Jul 20, 2023 | 32.55 | 32.69 | 32.47 | 32.56 | 22,246 | +0.08(+0.26%) |
Jul 19, 2023 | 32.36 | 32.60 | 32.34 | 32.48 | 25,843 | +0.12(+0.38%) |
Jul 18, 2023 | 31.99 | 32.49 | 31.92 | 32.36 | 41,889 | +0.46(+1.43%) |
Jul 17, 2023 | 31.89 | 32.07 | 31.80 | 31.90 | 29,345 | +0.36(+1.16%) |
Jul 14, 2023 | 32.37 | 32.37 | 31.53 | 31.53 | 36,759 | -0.82(-2.54%) |
Jul 13, 2023 | 31.92 | 32.37 | 31.92 | 32.36 | 59,544 | +0.36(+1.14%) |
Jul 12, 2023 | 32.07 | 32.14 | 31.87 | 31.99 | 36,408 | -0.04(-0.12%) |
Jul 11, 2023 | 31.68 | 32.06 | 31.66 | 32.03 | 30,479 | +0.35(+1.12%) |
Jul 10, 2023 | 31.41 | 31.70 | 31.41 | 31.67 | 34,158 | +0.26(+0.83%) |
Jul 07, 2023 | 31.05 | 31.57 | 31.05 | 31.41 | 27,190 | +0.31(+0.99%) |
Jul 06, 2023 | 31.14 | 31.21 | 30.80 | 31.10 | 24,676 | +0.37(+1.22%) |
Jul 05, 2023 | 31.43 | 31.47 | 30.73 | 30.73 | 28,131 | -0.61(-1.94%) |
Jul 03, 2023 | 31.09 | 31.48 | 31.08 | 31.34 | 21,659 | +0.36(+1.18%) |
Jun 30, 2023 | 31.08 | 31.35 | 30.97 | 30.97 | 57,183 | +0.02(+0.07%) |
Jun 29, 2023 | 30.67 | 30.99 | 30.61 | 30.95 | 35,985 | +0.44(+1.45%) |
Jun 28, 2023 | 30.34 | 30.67 | 30.16 | 30.51 | 37,734 | +0.15(+0.49%) |
Jun 27, 2023 | 30.25 | 30.44 | 30.05 | 30.36 | 15,700 | +0.00(+0.00%) |
Jun 26, 2023 | 29.88 | 30.40 | 29.85 | 30.36 | 30,278 | +0.42(+1.40%) |
Jun 23, 2023 | 29.98 | 30.14 | 29.79 | 29.94 | 40,662 | -0.18(-0.59%) |
Jun 22, 2023 | 30.39 | 30.40 | 29.98 | 30.11 | 35,966 | -0.39(-1.29%) |
Jun 21, 2023 | 30.50 | 30.89 | 30.32 | 30.51 | 34,494 | +0.01(+0.03%) |
Jun 20, 2023 | 30.93 | 30.96 | 30.47 | 30.50 | 43,038 | -0.50(-1.60%) |
Jun 16, 2023 | 30.83 | 31.07 | 30.70 | 30.99 | 38,880 | +0.26(+0.85%) |
Jun 15, 2023 | 30.36 | 30.82 | 30.26 | 30.73 | 36,300 | +0.41(+1.35%) |
Jun 14, 2023 | 30.28 | 30.53 | 30.09 | 30.32 | 28,861 | +0.27(+0.89%) |
Jun 13, 2023 | 30.28 | 30.73 | 30.06 | 30.06 | 32,142 | -0.07(-0.25%) |
Jun 12, 2023 | 30.32 | 30.36 | 30.05 | 30.13 | 52,215 | -0.32(-1.04%) |
Jun 09, 2023 | 30.96 | 30.96 | 30.42 | 30.45 | 21,899 | -0.62(-2.00%) |
Jun 08, 2023 | 31.01 | 31.09 | 30.60 | 31.07 | 23,976 | -0.08(-0.27%) |
Jun 07, 2023 | 30.45 | 31.15 | 30.45 | 31.15 | 30,651 | +0.83(+2.72%) |
Jun 06, 2023 | 30.16 | 30.58 | 30.14 | 30.32 | 31,605 | +0.05(+0.15%) |
Jun 05, 2023 | 30.61 | 30.88 | 30.14 | 30.28 | 56,469 | -0.05(-0.15%) |
Jun 02, 2023 | 30.07 | 30.60 | 29.82 | 30.32 | 37,997 | +0.62(+2.09%) |
Jun 01, 2023 | 29.34 | 29.86 | 29.27 | 29.70 | 35,156 | +0.27(+0.91%) |
May 31, 2023 | 29.43 | 29.48 | 29.17 | 29.43 | 34,741 | -0.20(-0.69%) |
May 30, 2023 | 29.68 | 29.69 | 29.32 | 29.64 | 25,310 | -0.16(-0.53%) |
May 26, 2023 | 30.01 | 30.21 | 29.77 | 29.80 | 23,796 | -0.10(-0.34%) |
May 25, 2023 | 30.15 | 30.15 | 29.68 | 29.90 | 16,819 | -0.24(-0.80%) |
May 24, 2023 | 30.43 | 30.67 | 30.14 | 30.14 | 46,763 | -0.21(-0.70%) |
May 23, 2023 | 30.28 | 30.69 | 30.28 | 30.35 | 57,600 | +0.12(+0.40%) |
May 22, 2023 | 30.47 | 30.62 | 30.23 | 30.23 | 84,830 | -0.24(-0.79%) |
May 19, 2023 | 30.57 | 30.66 | 30.29 | 30.47 | 81,740 | -0.09(-0.30%) |
May 18, 2023 | 29.78 | 30.57 | 29.54 | 30.57 | 51,565 | +0.92(+3.11%) |
May 17, 2023 | 29.65 | 29.82 | 29.32 | 29.64 | 36,991 | +0.17(+0.56%) |
May 16, 2023 | 29.75 | 30.34 | 29.38 | 29.48 | 29,473 | -0.17(-0.59%) |
May 15, 2023 | 28.89 | 30.12 | 28.89 | 29.65 | 125,101 | +1.02(+3.57%) |
May 12, 2023 | 28.57 | 28.88 | 28.54 | 28.63 | 31,842 | +0.17(+0.61%) |
May 11, 2023 | 28.47 | 28.65 | 28.39 | 28.46 | 22,062 | -0.36(-1.25%) |
May 10, 2023 | 28.83 | 28.86 | 28.40 | 28.82 | 29,559 | +0.11(+0.38%) |
May 09, 2023 | 28.52 | 28.84 | 28.40 | 28.71 | 24,068 | +0.23(+0.81%) |
May 08, 2023 | 29.00 | 29.11 | 28.34 | 28.48 | 35,478 | -0.06(-0.23%) |
May 05, 2023 | 28.61 | 28.94 | 28.17 | 28.54 | 75,213 | +0.41(+1.47%) |
May 04, 2023 | 28.35 | 28.40 | 27.78 | 28.13 | 48,763 | -0.34(-1.20%) |
May 03, 2023 | 28.62 | 28.91 | 28.35 | 28.47 | 35,173 | -0.12(-0.42%) |
May 02, 2023 | 29.14 | 29.14 | 28.24 | 28.59 | 55,840 | -0.78(-2.66%) |