Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.00 | 24.52 | 23.98 | 24.29 | 995,470 | +0.02(+0.08%) |
Apr 29, 2024 | 24.00 | 24.56 | 23.99 | 24.27 | 1,092,518 | +0.45(+1.89%) |
Apr 26, 2024 | 23.66 | 24.10 | 23.54 | 23.82 | 874,526 | +0.23(+0.97%) |
Apr 25, 2024 | 23.82 | 23.88 | 23.26 | 23.59 | 2,225,508 | -0.32(-1.34%) |
Apr 24, 2024 | 24.64 | 24.84 | 23.81 | 23.91 | 1,799,775 | -0.67(-2.73%) |
Apr 23, 2024 | 24.61 | 25.16 | 24.55 | 24.58 | 1,363,657 | -0.21(-0.85%) |
Apr 22, 2024 | 24.63 | 24.83 | 24.35 | 24.79 | 885,060 | +0.16(+0.65%) |
Apr 19, 2024 | 24.80 | 25.15 | 24.42 | 24.63 | 1,679,206 | -0.19(-0.77%) |
Apr 18, 2024 | 25.19 | 25.46 | 24.80 | 24.82 | 1,334,788 | -0.37(-1.47%) |
Apr 17, 2024 | 25.19 | 25.65 | 25.12 | 25.19 | 1,144,787 | +0.13(+0.52%) |
Apr 16, 2024 | 25.19 | 25.22 | 24.73 | 25.06 | 2,681,744 | -0.36(-1.42%) |
Apr 15, 2024 | 25.99 | 26.07 | 25.39 | 25.42 | 1,808,637 | -0.45(-1.74%) |
Apr 12, 2024 | 26.20 | 26.44 | 25.65 | 25.87 | 1,381,782 | -0.55(-2.08%) |
Apr 11, 2024 | 26.10 | 26.49 | 25.83 | 26.42 | 1,053,880 | +0.57(+2.21%) |
Apr 10, 2024 | 25.81 | 26.09 | 25.79 | 25.85 | 939,146 | -0.57(-2.16%) |
Apr 09, 2024 | 25.85 | 26.76 | 25.84 | 26.42 | 1,068,018 | +0.64(+2.48%) |
Apr 08, 2024 | 25.99 | 26.25 | 25.58 | 25.78 | 3,215,883 | -0.03(-0.12%) |
Apr 05, 2024 | 25.54 | 25.94 | 25.50 | 25.81 | 1,059,300 | +0.21(+0.82%) |
Apr 04, 2024 | 26.18 | 26.50 | 25.60 | 25.60 | 2,112,966 | -0.10(-0.39%) |
Apr 03, 2024 | 25.64 | 26.04 | 25.12 | 25.70 | 1,516,062 | -0.10(-0.39%) |
Apr 02, 2024 | 25.99 | 25.99 | 25.39 | 25.80 | 2,178,082 | -0.61(-2.31%) |
Apr 01, 2024 | 26.97 | 26.97 | 25.42 | 26.41 | 3,429,104 | -0.50(-1.86%) |
Mar 28, 2024 | 26.99 | 26.85 | 26.77 | 26.91 | 1,429,680 | -0.08(-0.30%) |
Mar 27, 2024 | 27.26 | 27.35 | 26.84 | 26.99 | 1,745,242 | +0.00(+0.00%) |
Mar 26, 2024 | 27.18 | 27.32 | 26.66 | 26.99 | 1,576,380 | +0.08(+0.30%) |
Mar 25, 2024 | 27.89 | 27.89 | 26.73 | 26.91 | 2,021,287 | -0.73(-2.64%) |
Mar 22, 2024 | 27.87 | 27.98 | 27.62 | 27.64 | 1,097,803 | -0.38(-1.36%) |
Mar 21, 2024 | 28.64 | 28.90 | 27.36 | 28.02 | 1,416,049 | -0.47(-1.65%) |
Mar 20, 2024 | 28.40 | 28.51 | 27.37 | 28.49 | 1,242,863 | +0.01(+0.04%) |
Mar 19, 2024 | 27.60 | 28.73 | 27.60 | 28.48 | 947,715 | +0.60(+2.15%) |
Mar 18, 2024 | 28.07 | 28.19 | 27.62 | 27.88 | 827,360 | +0.00(+0.00%) |
Mar 15, 2024 | 27.76 | 28.32 | 27.53 | 27.88 | 2,435,685 | +0.03(+0.11%) |
Mar 14, 2024 | 27.78 | 28.35 | 27.61 | 27.85 | 1,553,150 | -0.05(-0.18%) |
Mar 13, 2024 | 27.64 | 28.14 | 27.60 | 27.90 | 823,242 | +0.24(+0.87%) |
Mar 12, 2024 | 27.75 | 28.06 | 27.50 | 27.66 | 785,314 | -0.04(-0.14%) |
Mar 11, 2024 | 27.80 | 28.29 | 27.63 | 27.70 | 825,712 | -0.21(-0.75%) |
Mar 08, 2024 | 28.95 | 29.14 | 27.85 | 27.91 | 1,022,791 | -0.78(-2.72%) |
Mar 07, 2024 | 28.38 | 29.14 | 28.27 | 28.69 | 805,038 | +0.58(+2.06%) |
Mar 06, 2024 | 28.09 | 28.25 | 27.49 | 28.11 | 992,383 | +0.37(+1.33%) |
Mar 05, 2024 | 28.32 | 28.47 | 27.68 | 27.74 | 930,012 | -0.89(-3.11%) |
Mar 04, 2024 | 28.15 | 28.70 | 27.72 | 28.63 | 1,229,547 | +0.58(+2.07%) |
Mar 01, 2024 | 27.88 | 28.74 | 27.85 | 28.05 | 1,245,122 | -0.18(-0.64%) |
Feb 29, 2024 | 28.15 | 28.39 | 27.73 | 28.23 | 1,259,830 | +0.29(+1.04%) |
Feb 28, 2024 | 28.32 | 28.33 | 27.88 | 27.94 | 1,133,399 | -0.72(-2.51%) |
Feb 27, 2024 | 28.26 | 29.06 | 27.88 | 28.66 | 995,145 | +0.67(+2.39%) |
Feb 26, 2024 | 28.07 | 28.46 | 27.83 | 27.99 | 1,308,021 | -0.30(-1.06%) |
Feb 23, 2024 | 29.27 | 29.32 | 28.09 | 28.29 | 1,642,859 | -0.72(-2.48%) |
Feb 22, 2024 | 29.00 | 29.10 | 28.29 | 29.01 | 2,349,346 | -0.01(-0.03%) |
Feb 21, 2024 | 29.16 | 29.16 | 28.21 | 29.02 | 1,284,495 | -0.38(-1.29%) |
Feb 20, 2024 | 29.65 | 30.14 | 29.17 | 29.40 | 1,405,749 | -0.93(-3.07%) |
Feb 16, 2024 | 30.00 | 31.08 | 29.87 | 30.33 | 2,335,217 | -0.01(-0.03%) |
Feb 15, 2024 | 29.90 | 30.36 | 29.46 | 30.34 | 1,382,980 | +0.94(+3.20%) |
Feb 14, 2024 | 29.50 | 29.74 | 28.76 | 29.40 | 1,621,369 | +0.38(+1.31%) |
Feb 13, 2024 | 29.49 | 29.68 | 28.00 | 29.02 | 2,982,463 | -1.44(-4.73%) |
Feb 12, 2024 | 28.00 | 30.49 | 27.64 | 30.46 | 3,189,592 | +1.87(+6.54%) |
Feb 09, 2024 | 24.97 | 30.57 | 24.60 | 28.59 | 7,100,275 | +0.35(+1.24%) |
Feb 08, 2024 | 27.40 | 28.60 | 27.40 | 28.24 | 3,854,892 | +0.84(+3.07%) |
Feb 07, 2024 | 27.42 | 27.86 | 27.06 | 27.40 | 1,199,406 | -0.05(-0.18%) |
Feb 06, 2024 | 27.36 | 27.98 | 27.21 | 27.45 | 1,882,407 | +0.20(+0.73%) |
Feb 05, 2024 | 27.24 | 27.35 | 26.84 | 27.25 | 1,118,862 | -0.24(-0.87%) |
Feb 02, 2024 | 27.23 | 27.61 | 26.92 | 27.49 | 1,050,732 | -0.01(-0.04%) |
Feb 01, 2024 | 27.05 | 27.59 | 26.90 | 27.50 | 1,273,676 | +0.55(+2.04%) |
Jan 31, 2024 | 27.30 | 27.94 | 26.87 | 26.95 | 1,238,245 | -0.32(-1.17%) |
Jan 30, 2024 | 28.86 | 28.86 | 26.93 | 27.27 | 2,395,974 | -1.90(-6.51%) |
Jan 29, 2024 | 29.15 | 29.39 | 28.95 | 29.17 | 2,614,382 | +0.13(+0.45%) |
Jan 26, 2024 | 29.89 | 30.10 | 29.04 | 29.04 | 1,562,984 | -0.72(-2.42%) |
Jan 25, 2024 | 30.04 | 30.11 | 29.42 | 29.76 | 1,194,835 | +0.04(+0.13%) |
Jan 24, 2024 | 31.51 | 31.62 | 29.58 | 29.72 | 2,669,617 | -1.72(-5.47%) |
Jan 23, 2024 | 31.72 | 31.86 | 31.26 | 31.44 | 2,114,074 | -0.12(-0.38%) |
Jan 22, 2024 | 30.85 | 31.63 | 30.85 | 31.56 | 2,523,138 | +1.04(+3.41%) |
Jan 19, 2024 | 30.15 | 30.56 | 29.70 | 30.52 | 1,733,999 | +0.47(+1.56%) |
Jan 18, 2024 | 29.80 | 30.14 | 29.38 | 30.05 | 1,868,290 | +0.59(+2.00%) |
Jan 17, 2024 | 28.85 | 29.52 | 28.69 | 29.46 | 2,016,115 | +0.15(+0.51%) |
Jan 16, 2024 | 29.09 | 29.68 | 28.91 | 29.31 | 1,676,141 | -0.23(-0.78%) |
Jan 12, 2024 | 29.24 | 29.61 | 28.82 | 29.54 | 2,806,708 | +0.22(+0.75%) |
Jan 11, 2024 | 28.50 | 29.58 | 28.28 | 29.32 | 3,273,072 | +0.83(+2.91%) |
Jan 10, 2024 | 28.61 | 28.73 | 27.60 | 28.49 | 954,878 | -0.03(-0.11%) |
Jan 09, 2024 | 28.10 | 28.75 | 28.00 | 28.52 | 1,871,043 | +0.24(+0.85%) |
Jan 08, 2024 | 28.10 | 28.97 | 27.90 | 28.28 | 1,642,378 | +0.18(+0.64%) |
Jan 05, 2024 | 27.60 | 28.59 | 27.60 | 28.10 | 1,154,404 | +0.10(+0.36%) |
Jan 04, 2024 | 27.36 | 28.02 | 27.11 | 28.00 | 3,365,555 | +0.68(+2.49%) |
Jan 03, 2024 | 28.18 | 28.36 | 27.19 | 27.32 | 1,668,172 | -1.24(-4.34%) |
Jan 02, 2024 | 28.24 | 29.11 | 28.14 | 28.56 | 1,712,941 | +0.52(+1.85%) |
Dec 29, 2023 | 28.35 | 28.53 | 27.84 | 28.04 | 1,394,572 | -0.38(-1.34%) |
Dec 28, 2023 | 28.14 | 28.47 | 28.14 | 28.42 | 952,493 | +0.14(+0.50%) |
Dec 27, 2023 | 28.24 | 28.45 | 28.07 | 28.28 | 837,760 | +0.04(+0.14%) |
Dec 26, 2023 | 28.01 | 28.28 | 27.80 | 28.24 | 622,855 | +0.32(+1.15%) |
Dec 22, 2023 | 27.80 | 28.20 | 27.56 | 27.92 | 1,191,739 | -0.13(-0.46%) |
Dec 21, 2023 | 27.65 | 28.12 | 27.43 | 28.05 | 1,120,604 | +0.85(+3.13%) |
Dec 20, 2023 | 27.24 | 27.83 | 26.90 | 27.20 | 1,920,318 | -0.11(-0.40%) |
Dec 19, 2023 | 27.20 | 27.80 | 27.08 | 27.31 | 1,540,221 | +0.41(+1.52%) |
Dec 18, 2023 | 26.62 | 26.97 | 26.38 | 26.90 | 1,591,819 | +0.33(+1.24%) |
Dec 15, 2023 | 26.65 | 26.96 | 26.17 | 26.57 | 4,428,439 | +0.07(+0.26%) |
Dec 14, 2023 | 25.23 | 26.63 | 25.22 | 26.50 | 3,876,918 | +1.84(+7.46%) |
Dec 13, 2023 | 24.17 | 24.68 | 23.75 | 24.66 | 1,679,396 | +0.55(+2.28%) |
Dec 12, 2023 | 24.03 | 24.34 | 23.55 | 24.11 | 1,310,773 | +0.08(+0.33%) |
Dec 11, 2023 | 24.42 | 24.54 | 23.92 | 24.03 | 1,479,066 | -0.48(-1.96%) |
Dec 08, 2023 | 24.04 | 24.59 | 24.04 | 24.51 | 1,243,185 | +0.38(+1.57%) |
Dec 07, 2023 | 24.06 | 24.25 | 23.82 | 24.13 | 1,443,488 | -0.08(-0.33%) |
Dec 06, 2023 | 24.12 | 24.86 | 24.05 | 24.21 | 1,128,171 | +0.42(+1.77%) |
Dec 05, 2023 | 24.39 | 24.40 | 23.73 | 23.79 | 1,370,640 | -0.75(-3.06%) |
Dec 04, 2023 | 23.88 | 24.75 | 23.81 | 24.54 | 1,618,560 | +0.19(+0.78%) |
Dec 01, 2023 | 23.31 | 24.38 | 23.14 | 24.35 | 1,445,279 | +1.10(+4.73%) |
Nov 30, 2023 | 24.03 | 24.12 | 23.23 | 23.25 | 1,920,322 | -0.67(-2.80%) |
Nov 29, 2023 | 24.50 | 24.74 | 23.84 | 23.92 | 1,386,981 | -0.26(-1.08%) |
Nov 28, 2023 | 23.65 | 24.29 | 23.56 | 24.18 | 1,135,793 | +0.48(+2.03%) |
Nov 27, 2023 | 24.34 | 24.46 | 23.70 | 23.70 | 1,383,313 | -0.86(-3.50%) |
Nov 24, 2023 | 24.41 | 24.69 | 24.31 | 24.56 | 526,047 | +0.04(+0.16%) |
Nov 22, 2023 | 24.35 | 24.72 | 24.30 | 24.52 | 1,345,000 | +0.48(+2.00%) |
Nov 21, 2023 | 24.30 | 24.45 | 23.63 | 24.04 | 1,824,432 | -0.38(-1.56%) |
Nov 20, 2023 | 24.54 | 24.71 | 24.14 | 24.42 | 1,874,538 | -0.22(-0.89%) |
Nov 17, 2023 | 25.25 | 25.29 | 24.41 | 24.64 | 2,893,272 | -0.76(-2.99%) |
Nov 16, 2023 | 25.23 | 25.43 | 24.92 | 25.40 | 1,647,297 | +0.00(+0.00%) |
Nov 15, 2023 | 25.35 | 25.77 | 25.20 | 25.40 | 2,470,530 | +0.00(+0.00%) |
Nov 14, 2023 | 24.65 | 25.41 | 24.60 | 25.40 | 2,766,685 | +1.52(+6.37%) |
Nov 13, 2023 | 23.92 | 24.49 | 23.81 | 23.88 | 3,619,968 | +0.05(+0.21%) |
Nov 10, 2023 | 24.44 | 24.64 | 22.64 | 23.83 | 8,462,327 | +3.33(+16.24%) |
Nov 09, 2023 | 21.15 | 21.15 | 20.28 | 20.50 | 3,879,360 | -0.57(-2.71%) |
Nov 08, 2023 | 21.20 | 21.29 | 20.78 | 21.07 | 2,484,326 | -0.20(-0.94%) |
Nov 07, 2023 | 21.37 | 21.63 | 21.12 | 21.27 | 1,810,825 | -0.03(-0.14%) |
Nov 06, 2023 | 22.03 | 22.09 | 20.97 | 21.30 | 2,235,554 | -0.62(-2.83%) |
Nov 03, 2023 | 21.45 | 22.07 | 21.45 | 21.92 | 1,202,303 | +0.92(+4.38%) |
Nov 02, 2023 | 20.83 | 21.05 | 20.70 | 21.00 | 893,412 | +0.67(+3.30%) |
Nov 01, 2023 | 20.40 | 20.40 | 19.89 | 20.33 | 1,632,501 | -0.10(-0.49%) |
Oct 31, 2023 | 21.05 | 21.05 | 20.32 | 20.43 | 1,624,283 | -0.51(-2.44%) |
Oct 30, 2023 | 21.03 | 21.25 | 20.77 | 20.94 | 945,856 | +0.16(+0.77%) |
Oct 27, 2023 | 21.37 | 21.57 | 20.73 | 20.78 | 1,589,317 | -0.28(-1.33%) |
Oct 26, 2023 | 21.84 | 22.01 | 20.96 | 21.06 | 1,646,829 | -0.70(-3.22%) |
Oct 25, 2023 | 22.70 | 22.70 | 21.70 | 21.76 | 1,378,294 | -1.06(-4.65%) |
Oct 24, 2023 | 22.47 | 22.95 | 22.47 | 22.82 | 1,142,569 | +0.62(+2.79%) |
Oct 23, 2023 | 21.90 | 22.53 | 21.79 | 22.20 | 1,208,551 | +0.11(+0.50%) |
Oct 20, 2023 | 22.04 | 22.24 | 21.76 | 22.09 | 1,009,579 | +0.03(+0.14%) |
Oct 19, 2023 | 22.02 | 22.39 | 21.90 | 22.06 | 1,027,280 | +0.03(+0.14%) |
Oct 18, 2023 | 22.47 | 22.56 | 21.98 | 22.03 | 1,285,542 | -0.50(-2.22%) |
Oct 17, 2023 | 22.06 | 22.88 | 22.06 | 22.53 | 1,530,566 | +0.29(+1.30%) |
Oct 16, 2023 | 21.55 | 22.45 | 21.55 | 22.24 | 2,776,238 | +0.64(+2.96%) |
Oct 13, 2023 | 21.78 | 21.88 | 21.39 | 21.60 | 2,357,955 | -0.07(-0.32%) |
Oct 12, 2023 | 22.28 | 22.28 | 21.42 | 21.67 | 1,561,616 | -0.60(-2.69%) |
Oct 11, 2023 | 22.33 | 22.64 | 22.15 | 22.27 | 1,499,165 | -0.14(-0.62%) |
Oct 10, 2023 | 21.87 | 22.70 | 21.82 | 22.41 | 1,480,431 | +0.52(+2.38%) |
Oct 09, 2023 | 21.59 | 22.11 | 21.50 | 21.89 | 1,262,847 | -0.02(-0.09%) |
Oct 06, 2023 | 21.20 | 22.07 | 21.20 | 21.91 | 1,675,998 | +0.54(+2.53%) |
Oct 05, 2023 | 21.27 | 21.49 | 21.17 | 21.37 | 1,096,539 | +0.13(+0.61%) |
Oct 04, 2023 | 21.49 | 21.65 | 21.01 | 21.24 | 1,693,040 | -0.10(-0.47%) |
Oct 03, 2023 | 21.03 | 21.75 | 21.00 | 21.34 | 2,111,863 | +0.15(+0.71%) |
Oct 02, 2023 | 21.11 | 21.36 | 20.86 | 21.19 | 1,526,352 | -0.03(-0.14%) |
Sep 29, 2023 | 21.26 | 21.73 | 21.16 | 21.22 | 1,911,108 | +0.23(+1.10%) |
Sep 28, 2023 | 20.64 | 21.25 | 20.64 | 20.99 | 1,766,769 | +0.35(+1.70%) |
Sep 27, 2023 | 19.97 | 20.73 | 19.94 | 20.64 | 2,384,916 | +0.78(+3.93%) |
Sep 26, 2023 | 19.91 | 20.16 | 19.82 | 19.86 | 1,542,866 | -0.30(-1.49%) |
Sep 25, 2023 | 19.76 | 20.38 | 20.13 | 20.16 | 3,106,348 | +0.27(+1.36%) |
Sep 22, 2023 | 20.35 | 20.36 | 19.79 | 19.89 | 3,859,151 | -0.19(-0.95%) |
Sep 21, 2023 | 20.00 | 20.49 | 19.97 | 20.08 | 2,601,262 | -0.17(-0.84%) |
Sep 20, 2023 | 20.49 | 20.73 | 20.24 | 20.25 | 2,011,890 | -0.15(-0.74%) |
Sep 19, 2023 | 20.60 | 20.73 | 20.34 | 20.40 | 3,091,770 | -0.36(-1.73%) |
Sep 18, 2023 | 21.05 | 21.41 | 20.55 | 20.76 | 2,899,639 | -0.46(-2.17%) |
Sep 15, 2023 | 21.48 | 21.77 | 21.11 | 21.22 | 4,837,591 | -0.26(-1.21%) |
Sep 14, 2023 | 21.44 | 21.73 | 21.20 | 21.48 | 2,952,182 | -0.05(-0.23%) |
Sep 13, 2023 | 21.97 | 22.10 | 21.45 | 21.53 | 3,365,971 | -0.50(-2.27%) |
Sep 12, 2023 | 22.53 | 22.81 | 21.92 | 22.03 | 3,383,500 | -0.67(-2.95%) |
Sep 11, 2023 | 22.81 | 23.15 | 22.61 | 22.70 | 2,836,888 | +0.01(+0.04%) |
Sep 08, 2023 | 23.57 | 23.72 | 22.49 | 22.69 | 2,646,064 | -0.88(-3.73%) |
Sep 07, 2023 | 23.68 | 23.97 | 23.41 | 23.57 | 1,901,692 | -0.49(-2.04%) |
Sep 06, 2023 | 24.14 | 24.50 | 23.75 | 24.06 | 1,834,169 | -0.13(-0.54%) |
Sep 05, 2023 | 24.07 | 24.68 | 23.75 | 24.19 | 2,394,467 | -0.17(-0.70%) |
Sep 01, 2023 | 24.12 | 24.66 | 24.09 | 24.36 | 1,932,738 | +0.52(+2.18%) |
Aug 31, 2023 | 24.20 | 24.38 | 23.78 | 23.84 | 1,845,669 | -0.22(-0.91%) |
Aug 30, 2023 | 23.81 | 24.30 | 23.75 | 24.06 | 1,445,587 | +0.13(+0.54%) |
Aug 29, 2023 | 23.33 | 23.95 | 23.00 | 23.93 | 1,745,988 | +0.37(+1.57%) |
Aug 28, 2023 | 23.75 | 23.91 | 23.50 | 23.56 | 1,523,696 | +0.12(+0.51%) |
Aug 25, 2023 | 23.43 | 23.71 | 23.22 | 23.44 | 1,370,305 | +0.13(+0.56%) |
Aug 24, 2023 | 23.96 | 24.15 | 23.08 | 23.31 | 1,807,735 | -0.60(-2.51%) |
Aug 23, 2023 | 23.50 | 24.09 | 23.50 | 23.91 | 1,950,910 | +0.54(+2.31%) |
Aug 22, 2023 | 23.15 | 23.39 | 22.70 | 23.37 | 1,501,476 | +0.29(+1.26%) |
Aug 21, 2023 | 22.31 | 23.35 | 22.27 | 23.08 | 2,299,220 | +0.81(+3.64%) |
Aug 18, 2023 | 21.88 | 22.38 | 21.85 | 22.27 | 2,935,325 | +0.12(+0.54%) |
Aug 17, 2023 | 22.36 | 22.52 | 21.92 | 22.15 | 1,932,858 | -0.23(-1.03%) |
Aug 16, 2023 | 22.22 | 22.57 | 22.11 | 22.38 | 2,402,529 | -0.27(-1.19%) |
Aug 15, 2023 | 23.00 | 23.23 | 22.62 | 22.65 | 3,453,339 | -0.56(-2.41%) |
Aug 14, 2023 | 23.73 | 23.98 | 23.15 | 23.21 | 4,590,013 | -0.61(-2.56%) |
Aug 11, 2023 | 23.61 | 24.68 | 23.59 | 23.82 | 6,236,270 | -1.09(-4.38%) |
Aug 10, 2023 | 25.51 | 25.69 | 24.55 | 24.91 | 5,710,148 | -0.39(-1.54%) |
Aug 09, 2023 | 25.59 | 26.32 | 24.60 | 25.30 | 11,148,424 | -7.49(-22.84%) |
Aug 08, 2023 | 33.84 | 33.84 | 32.33 | 32.79 | 3,084,043 | -1.66(-4.82%) |
Aug 07, 2023 | 33.61 | 34.56 | 33.22 | 34.45 | 2,421,468 | +0.71(+2.10%) |
Aug 04, 2023 | 33.50 | 34.27 | 33.26 | 33.74 | 1,383,727 | +0.50(+1.50%) |
Aug 03, 2023 | 32.72 | 33.36 | 32.20 | 33.24 | 1,511,914 | -0.77(-2.26%) |
Aug 02, 2023 | 34.15 | 34.36 | 33.79 | 34.01 | 1,087,468 | -0.78(-2.24%) |
Aug 01, 2023 | 35.28 | 35.32 | 34.52 | 34.79 | 821,694 | -0.94(-2.63%) |
Jul 31, 2023 | 35.24 | 36.03 | 35.24 | 35.73 | 1,150,956 | +0.26(+0.73%) |
Jul 28, 2023 | 34.70 | 35.58 | 34.67 | 35.47 | 919,421 | +1.23(+3.59%) |
Jul 27, 2023 | 34.89 | 35.46 | 34.09 | 34.24 | 1,305,539 | -0.02(-0.06%) |
Jul 26, 2023 | 33.07 | 34.31 | 33.07 | 34.26 | 1,061,984 | +0.90(+2.70%) |
Jul 25, 2023 | 33.76 | 34.08 | 33.20 | 33.36 | 1,061,124 | -0.57(-1.68%) |
Jul 24, 2023 | 34.76 | 34.81 | 33.62 | 33.93 | 1,189,601 | -0.90(-2.58%) |
Jul 21, 2023 | 34.25 | 35.24 | 34.19 | 34.83 | 1,474,595 | +0.72(+2.11%) |
Jul 20, 2023 | 34.46 | 34.46 | 33.90 | 34.11 | 1,176,522 | -0.50(-1.44%) |
Jul 19, 2023 | 35.89 | 36.29 | 34.55 | 34.61 | 1,139,659 | -1.22(-3.40%) |
Jul 18, 2023 | 35.91 | 36.18 | 35.56 | 35.83 | 1,003,066 | +0.22(+0.62%) |
Jul 17, 2023 | 35.35 | 35.75 | 35.01 | 35.61 | 974,014 | +0.26(+0.74%) |
Jul 14, 2023 | 35.06 | 35.49 | 34.76 | 35.35 | 1,038,728 | +0.22(+0.63%) |
Jul 13, 2023 | 34.90 | 35.57 | 34.08 | 35.13 | 2,528,067 | -0.28(-0.79%) |
Jul 12, 2023 | 35.00 | 35.91 | 34.70 | 35.41 | 1,210,035 | +1.03(+3.00%) |
Jul 11, 2023 | 33.78 | 34.43 | 33.45 | 34.38 | 1,413,951 | +0.77(+2.29%) |
Jul 10, 2023 | 32.42 | 33.87 | 32.35 | 33.61 | 1,797,261 | +1.19(+3.67%) |
Jul 07, 2023 | 31.68 | 32.60 | 31.60 | 32.42 | 945,414 | +0.84(+2.66%) |
Jul 06, 2023 | 31.92 | 31.92 | 31.31 | 31.58 | 1,387,555 | -0.90(-2.77%) |
Jul 05, 2023 | 32.72 | 33.00 | 32.26 | 32.48 | 1,112,784 | -0.44(-1.34%) |
Jul 03, 2023 | 34.01 | 34.02 | 32.82 | 32.92 | 601,293 | -1.10(-3.23%) |
Jun 30, 2023 | 34.36 | 34.57 | 33.92 | 34.02 | 831,310 | +0.06(+0.18%) |
Jun 29, 2023 | 33.57 | 34.25 | 33.50 | 33.96 | 1,083,405 | +0.44(+1.31%) |
Jun 28, 2023 | 32.20 | 33.55 | 32.20 | 33.52 | 1,032,350 | +1.18(+3.65%) |
Jun 27, 2023 | 32.00 | 32.36 | 31.87 | 32.34 | 1,452,345 | +0.43(+1.35%) |
Jun 26, 2023 | 32.00 | 32.50 | 31.84 | 31.91 | 901,593 | -0.14(-0.44%) |
Jun 23, 2023 | 31.79 | 32.21 | 31.50 | 32.05 | 1,803,015 | -0.04(-0.12%) |
Jun 22, 2023 | 31.35 | 32.15 | 31.07 | 32.09 | 1,403,947 | +0.58(+1.84%) |
Jun 21, 2023 | 31.62 | 31.80 | 30.97 | 31.51 | 1,754,872 | -0.21(-0.66%) |
Jun 20, 2023 | 32.13 | 32.40 | 30.84 | 31.72 | 2,977,442 | -0.82(-2.52%) |
Jun 16, 2023 | 32.68 | 32.84 | 32.07 | 32.54 | 21,385,796 | +0.19(+0.59%) |
Jun 15, 2023 | 32.29 | 33.13 | 32.20 | 32.35 | 1,650,517 | -1.99(-5.79%) |
May 08, 2023 | 34.01 | 34.58 | 33.45 | 34.34 | 1,118,674 | +0.24(+0.70%) |
May 05, 2023 | 34.40 | 34.76 | 33.54 | 34.10 | 1,456,853 | -0.23(-0.67%) |
May 04, 2023 | 34.68 | 35.15 | 33.95 | 34.33 | 1,045,529 | -0.43(-1.24%) |
May 03, 2023 | 35.26 | 35.87 | 34.50 | 34.76 | 1,357,669 | -0.45(-1.28%) |
May 02, 2023 | 36.03 | 36.72 | 35.15 | 35.21 | 991,503 | -0.59(-1.65%) |