Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.52 | 21.60 | 20.64 | 20.67 | 986,583 | -1.07(-4.92%) |
Apr 29, 2024 | 21.43 | 21.81 | 21.39 | 21.74 | 679,104 | +0.34(+1.59%) |
Apr 26, 2024 | 21.03 | 21.48 | 20.71 | 21.40 | 866,607 | +0.24(+1.13%) |
Apr 25, 2024 | 21.63 | 21.66 | 20.95 | 21.16 | 945,981 | -0.59(-2.71%) |
Apr 24, 2024 | 22.08 | 22.39 | 21.64 | 21.75 | 587,743 | -0.52(-2.33%) |
Apr 23, 2024 | 22.11 | 22.75 | 21.94 | 22.27 | 759,948 | +0.15(+0.68%) |
Apr 22, 2024 | 22.15 | 22.21 | 21.35 | 22.12 | 987,248 | -0.11(-0.49%) |
Apr 19, 2024 | 21.11 | 22.43 | 21.11 | 22.23 | 4,830,202 | +1.09(+5.16%) |
Apr 18, 2024 | 20.91 | 21.39 | 20.66 | 21.14 | 938,425 | +0.21(+1.00%) |
Apr 17, 2024 | 21.33 | 21.52 | 20.81 | 20.93 | 1,134,163 | -0.18(-0.85%) |
Apr 16, 2024 | 20.65 | 21.30 | 20.52 | 21.11 | 903,434 | +0.18(+0.86%) |
Apr 15, 2024 | 20.67 | 21.52 | 20.48 | 20.93 | 2,925,957 | -1.00(-4.56%) |
Apr 12, 2024 | 22.58 | 23.21 | 21.58 | 21.93 | 1,191,372 | -0.45(-2.01%) |
Apr 11, 2024 | 23.09 | 23.10 | 22.04 | 22.38 | 1,049,255 | -0.73(-3.16%) |
Apr 10, 2024 | 22.33 | 23.50 | 22.23 | 23.11 | 1,012,121 | +0.05(+0.22%) |
Apr 09, 2024 | 22.91 | 23.32 | 22.52 | 23.06 | 699,037 | +0.33(+1.45%) |
Apr 08, 2024 | 23.55 | 23.76 | 22.48 | 22.73 | 929,499 | -0.71(-3.03%) |
Apr 05, 2024 | 23.45 | 23.66 | 22.89 | 23.44 | 666,614 | +0.04(+0.17%) |
Apr 04, 2024 | 23.26 | 24.04 | 23.18 | 23.40 | 1,074,891 | +0.32(+1.39%) |
Apr 03, 2024 | 23.33 | 23.67 | 22.94 | 23.08 | 993,311 | -0.25(-1.07%) |
Apr 02, 2024 | 22.68 | 23.39 | 22.32 | 23.33 | 874,117 | +0.53(+2.32%) |
Apr 01, 2024 | 23.14 | 23.58 | 22.21 | 22.80 | 964,783 | -0.32(-1.38%) |
Mar 28, 2024 | 22.46 | 23.44 | 22.46 | 23.12 | 1,336,656 | +0.67(+2.98%) |
Mar 27, 2024 | 21.86 | 22.50 | 21.47 | 22.45 | 1,149,357 | +0.77(+3.55%) |
Mar 26, 2024 | 22.08 | 22.39 | 21.67 | 21.68 | 1,057,781 | -0.38(-1.72%) |
Mar 25, 2024 | 21.81 | 22.16 | 21.43 | 22.06 | 1,012,666 | +0.25(+1.15%) |
Mar 22, 2024 | 21.69 | 22.09 | 21.41 | 21.81 | 566,401 | +0.21(+0.97%) |
Mar 21, 2024 | 22.01 | 22.24 | 21.36 | 21.60 | 886,574 | -0.28(-1.28%) |
Mar 20, 2024 | 21.63 | 21.97 | 20.92 | 21.88 | 1,023,153 | +0.08(+0.37%) |
Mar 19, 2024 | 20.70 | 21.91 | 20.70 | 21.80 | 1,364,468 | +0.88(+4.21%) |
Mar 18, 2024 | 20.08 | 20.94 | 19.80 | 20.92 | 1,089,778 | +0.66(+3.26%) |
Mar 15, 2024 | 20.13 | 20.90 | 20.08 | 20.26 | 1,686,425 | +0.05(+0.25%) |
Mar 14, 2024 | 20.20 | 20.24 | 19.84 | 20.21 | 723,113 | -0.10(-0.49%) |
Mar 13, 2024 | 20.33 | 20.95 | 20.27 | 20.31 | 590,052 | -0.09(-0.44%) |
Mar 12, 2024 | 20.62 | 20.81 | 20.19 | 20.40 | 942,729 | -0.50(-2.39%) |
Mar 11, 2024 | 20.69 | 21.05 | 20.63 | 20.90 | 1,199,552 | +0.23(+1.11%) |
Mar 08, 2024 | 20.90 | 21.15 | 20.57 | 20.67 | 533,336 | -0.11(-0.53%) |
Mar 07, 2024 | 20.98 | 21.43 | 20.76 | 20.78 | 758,673 | +0.00(+0.00%) |
Mar 06, 2024 | 21.64 | 21.64 | 20.73 | 20.78 | 740,756 | -0.76(-3.53%) |
Mar 05, 2024 | 20.51 | 21.60 | 20.49 | 21.54 | 972,921 | +0.92(+4.46%) |
Mar 04, 2024 | 21.13 | 21.31 | 20.20 | 20.62 | 706,852 | -0.64(-3.01%) |
Mar 01, 2024 | 21.38 | 21.75 | 21.00 | 21.26 | 852,083 | -0.04(-0.19%) |
Feb 29, 2024 | 22.00 | 22.09 | 21.24 | 21.30 | 859,218 | -0.32(-1.48%) |
Feb 28, 2024 | 21.64 | 21.96 | 21.51 | 21.62 | 471,557 | -0.21(-0.96%) |
Feb 27, 2024 | 22.34 | 22.56 | 21.61 | 21.83 | 609,125 | -0.14(-0.64%) |
Feb 26, 2024 | 21.98 | 22.21 | 21.69 | 21.97 | 902,439 | -0.09(-0.41%) |
Feb 23, 2024 | 22.48 | 22.82 | 22.01 | 22.06 | 841,481 | -0.51(-2.26%) |
Feb 22, 2024 | 22.52 | 22.82 | 22.23 | 22.57 | 1,042,698 | -0.23(-1.01%) |
Feb 21, 2024 | 22.66 | 22.96 | 22.48 | 22.80 | 691,286 | +0.05(+0.22%) |
Feb 20, 2024 | 22.81 | 22.97 | 22.52 | 22.75 | 704,105 | -0.29(-1.26%) |
Feb 16, 2024 | 23.61 | 23.74 | 22.84 | 23.04 | 1,419,044 | -0.75(-3.15%) |
Feb 15, 2024 | 23.96 | 24.12 | 23.39 | 23.79 | 1,093,870 | +0.23(+0.98%) |
Feb 14, 2024 | 23.64 | 23.98 | 23.25 | 23.56 | 1,010,620 | +0.34(+1.46%) |
Feb 13, 2024 | 23.83 | 24.21 | 22.99 | 23.22 | 1,241,006 | -1.39(-5.65%) |
Feb 12, 2024 | 24.39 | 24.84 | 24.21 | 24.61 | 1,434,350 | -0.10(-0.40%) |
Feb 09, 2024 | 23.81 | 25.22 | 23.60 | 24.71 | 2,809,394 | +1.08(+4.57%) |
Feb 08, 2024 | 22.60 | 23.72 | 22.59 | 23.63 | 2,551,119 | +1.00(+4.42%) |
Feb 07, 2024 | 25.20 | 25.24 | 22.16 | 22.63 | 3,927,981 | +2.61(+13.04%) |
Feb 06, 2024 | 19.69 | 20.08 | 19.55 | 20.02 | 1,254,511 | +0.31(+1.57%) |
Feb 05, 2024 | 20.13 | 20.13 | 19.44 | 19.71 | 1,163,932 | -0.76(-3.71%) |
Feb 02, 2024 | 20.48 | 20.71 | 20.13 | 20.47 | 613,770 | -0.30(-1.44%) |
Feb 01, 2024 | 20.93 | 21.28 | 20.26 | 20.77 | 937,432 | +0.04(+0.19%) |
Jan 31, 2024 | 21.14 | 21.50 | 20.72 | 20.73 | 680,208 | -0.40(-1.89%) |
Jan 30, 2024 | 21.52 | 21.62 | 20.91 | 21.13 | 991,834 | -0.74(-3.38%) |
Jan 29, 2024 | 21.61 | 22.20 | 21.39 | 21.87 | 1,541,770 | +0.26(+1.20%) |
Jan 26, 2024 | 20.45 | 21.65 | 20.39 | 21.61 | 1,723,744 | +1.45(+7.19%) |
Jan 25, 2024 | 19.99 | 20.17 | 19.68 | 20.16 | 994,784 | +0.44(+2.23%) |
Jan 24, 2024 | 20.36 | 20.41 | 19.70 | 19.72 | 852,121 | -0.36(-1.79%) |
Jan 23, 2024 | 20.67 | 20.77 | 20.01 | 20.08 | 1,019,898 | -0.24(-1.18%) |
Jan 22, 2024 | 20.73 | 21.02 | 20.09 | 20.32 | 1,662,233 | -0.61(-2.91%) |
Jan 19, 2024 | 21.00 | 21.02 | 20.32 | 20.93 | 964,284 | +0.02(+0.10%) |
Jan 18, 2024 | 21.29 | 21.36 | 20.55 | 20.91 | 1,556,554 | -0.30(-1.41%) |
Jan 17, 2024 | 20.97 | 21.26 | 20.48 | 21.21 | 1,804,302 | -0.27(-1.26%) |
Jan 16, 2024 | 21.58 | 22.15 | 21.33 | 21.48 | 1,684,546 | -0.23(-1.06%) |
Jan 12, 2024 | 22.20 | 22.69 | 21.36 | 21.71 | 2,500,530 | -0.51(-2.30%) |
Jan 11, 2024 | 23.18 | 23.30 | 22.16 | 22.22 | 2,861,561 | -1.27(-5.41%) |
Jan 10, 2024 | 23.50 | 23.91 | 23.31 | 23.49 | 1,887,871 | -0.14(-0.59%) |
Jan 09, 2024 | 23.92 | 24.23 | 23.48 | 23.63 | 1,662,651 | -0.46(-1.91%) |
Jan 08, 2024 | 24.29 | 24.76 | 23.75 | 24.09 | 1,091,816 | -0.44(-1.79%) |
Jan 05, 2024 | 24.40 | 24.90 | 24.09 | 24.53 | 832,655 | +0.08(+0.33%) |
Jan 04, 2024 | 24.57 | 24.80 | 24.07 | 24.45 | 797,788 | -0.05(-0.20%) |
Jan 03, 2024 | 24.64 | 24.96 | 24.34 | 24.50 | 1,089,593 | -0.30(-1.21%) |
Jan 02, 2024 | 25.22 | 25.66 | 24.57 | 24.80 | 731,093 | -0.42(-1.67%) |
Dec 29, 2023 | 25.55 | 25.75 | 25.18 | 25.22 | 626,938 | -0.15(-0.59%) |
Dec 28, 2023 | 25.35 | 25.61 | 25.12 | 25.37 | 631,551 | -0.07(-0.28%) |
Dec 27, 2023 | 25.66 | 25.77 | 25.32 | 25.44 | 441,457 | -0.29(-1.11%) |
Dec 26, 2023 | 25.69 | 26.04 | 25.65 | 25.73 | 407,014 | +0.21(+0.84%) |
Dec 22, 2023 | 25.83 | 26.05 | 25.38 | 25.51 | 700,870 | -0.20(-0.78%) |
Dec 21, 2023 | 25.59 | 25.86 | 25.42 | 25.71 | 1,118,121 | +0.32(+1.26%) |
Dec 20, 2023 | 26.43 | 26.67 | 25.38 | 25.39 | 1,163,208 | -1.04(-3.93%) |
Dec 19, 2023 | 26.01 | 26.62 | 25.82 | 26.43 | 1,254,331 | +0.50(+1.93%) |
Dec 18, 2023 | 26.27 | 26.51 | 25.83 | 25.93 | 1,412,203 | -0.17(-0.65%) |
Dec 15, 2023 | 27.88 | 27.88 | 25.96 | 26.10 | 4,372,714 | -1.61(-5.81%) |
Dec 14, 2023 | 26.83 | 28.50 | 26.65 | 27.71 | 2,593,225 | +1.52(+5.80%) |
Dec 13, 2023 | 25.28 | 26.46 | 25.02 | 26.19 | 1,199,699 | +0.95(+3.76%) |
Dec 12, 2023 | 24.75 | 25.46 | 24.19 | 25.24 | 1,403,891 | +0.59(+2.39%) |
Dec 11, 2023 | 23.96 | 24.74 | 23.68 | 24.65 | 1,380,836 | +1.34(+5.75%) |
Dec 08, 2023 | 23.14 | 23.40 | 22.85 | 23.31 | 569,727 | +0.19(+0.82%) |
Dec 07, 2023 | 23.21 | 23.37 | 23.00 | 23.12 | 895,352 | -0.01(-0.04%) |
Dec 06, 2023 | 24.41 | 24.68 | 23.07 | 23.13 | 1,192,065 | -1.22(-5.01%) |
Dec 05, 2023 | 24.80 | 24.80 | 24.06 | 24.35 | 600,222 | -0.53(-2.13%) |
Dec 04, 2023 | 25.54 | 26.05 | 24.83 | 24.88 | 837,340 | -0.56(-2.20%) |
Dec 01, 2023 | 24.56 | 25.46 | 24.52 | 25.44 | 1,038,887 | +0.56(+2.25%) |
Nov 30, 2023 | 24.47 | 25.60 | 24.29 | 24.88 | 1,466,295 | +0.69(+2.85%) |
Nov 29, 2023 | 23.89 | 24.34 | 23.57 | 24.19 | 925,258 | +0.39(+1.64%) |
Nov 28, 2023 | 23.55 | 24.43 | 23.15 | 23.80 | 875,221 | +0.26(+1.10%) |
Nov 27, 2023 | 24.41 | 24.47 | 23.47 | 23.54 | 1,174,528 | -0.85(-3.49%) |
Nov 24, 2023 | 24.62 | 24.95 | 24.17 | 24.39 | 713,212 | -0.14(-0.57%) |
Nov 22, 2023 | 24.86 | 25.11 | 24.36 | 24.53 | 1,016,346 | -0.40(-1.60%) |
Nov 21, 2023 | 25.69 | 25.84 | 24.89 | 24.93 | 745,608 | -1.01(-3.89%) |
Nov 20, 2023 | 25.92 | 26.55 | 25.69 | 25.94 | 1,119,570 | +0.28(+1.09%) |
Nov 17, 2023 | 25.26 | 25.79 | 24.80 | 25.66 | 2,228,397 | +0.56(+2.23%) |
Nov 16, 2023 | 25.97 | 26.16 | 25.05 | 25.10 | 1,725,641 | -1.09(-4.16%) |
Nov 15, 2023 | 26.37 | 26.70 | 25.93 | 26.19 | 1,616,295 | -0.33(-1.24%) |
Nov 14, 2023 | 26.58 | 27.20 | 26.32 | 26.52 | 1,058,184 | +0.71(+2.75%) |
Nov 13, 2023 | 26.00 | 26.21 | 25.71 | 25.81 | 935,111 | -0.22(-0.85%) |
Nov 10, 2023 | 26.27 | 26.36 | 25.33 | 26.03 | 1,269,759 | -0.15(-0.57%) |
Nov 09, 2023 | 26.67 | 26.91 | 26.07 | 26.18 | 847,695 | -0.32(-1.21%) |
Nov 08, 2023 | 26.63 | 26.98 | 26.24 | 26.50 | 1,473,034 | -0.40(-1.49%) |
Nov 07, 2023 | 27.56 | 27.63 | 26.77 | 26.90 | 774,149 | -0.99(-3.55%) |
Nov 06, 2023 | 28.10 | 28.22 | 27.58 | 27.89 | 973,655 | -0.31(-1.10%) |
Nov 03, 2023 | 28.49 | 28.74 | 27.98 | 28.20 | 1,128,431 | +0.08(+0.28%) |
Nov 02, 2023 | 28.50 | 28.83 | 27.34 | 28.12 | 1,744,489 | +0.26(+0.93%) |
Nov 01, 2023 | 29.35 | 29.48 | 26.95 | 27.86 | 1,882,221 | -1.52(-5.17%) |
Oct 31, 2023 | 31.28 | 31.92 | 29.36 | 29.38 | 2,466,186 | +0.77(+2.69%) |
Oct 30, 2023 | 28.04 | 28.75 | 27.61 | 28.61 | 1,154,384 | +1.07(+3.89%) |
Oct 27, 2023 | 28.05 | 28.39 | 27.20 | 27.54 | 571,092 | -0.41(-1.47%) |
Oct 26, 2023 | 27.77 | 28.31 | 27.58 | 27.95 | 914,716 | +0.24(+0.87%) |
Oct 25, 2023 | 27.35 | 27.96 | 27.18 | 27.71 | 659,059 | +0.15(+0.54%) |
Oct 24, 2023 | 27.38 | 27.95 | 27.08 | 27.56 | 1,000,078 | +0.53(+1.96%) |
Oct 23, 2023 | 26.82 | 27.68 | 26.60 | 27.03 | 856,627 | -0.16(-0.59%) |
Oct 20, 2023 | 28.01 | 28.09 | 27.05 | 27.19 | 1,300,990 | -0.79(-2.82%) |
Oct 19, 2023 | 28.59 | 28.61 | 27.98 | 27.98 | 703,750 | -0.65(-2.27%) |
Oct 18, 2023 | 29.06 | 29.14 | 28.40 | 28.63 | 847,616 | -0.66(-2.25%) |
Oct 17, 2023 | 28.92 | 29.93 | 28.75 | 29.29 | 1,130,085 | +0.30(+1.03%) |
Oct 16, 2023 | 26.17 | 29.06 | 26.26 | 28.99 | 2,113,481 | +3.12(+12.06%) |
Oct 13, 2023 | 27.08 | 27.10 | 25.78 | 25.87 | 1,889,251 | -1.04(-3.86%) |
Oct 12, 2023 | 28.46 | 28.46 | 26.55 | 26.91 | 1,398,463 | -1.47(-5.18%) |
Oct 11, 2023 | 28.52 | 28.71 | 28.09 | 28.38 | 716,462 | -0.23(-0.80%) |
Oct 10, 2023 | 27.92 | 28.81 | 27.92 | 28.61 | 847,248 | +0.66(+2.36%) |
Oct 09, 2023 | 27.53 | 28.16 | 27.19 | 27.95 | 922,890 | +0.22(+0.79%) |
Oct 06, 2023 | 27.77 | 28.21 | 27.47 | 27.73 | 1,021,342 | -0.30(-1.07%) |
Oct 05, 2023 | 28.59 | 28.76 | 27.96 | 28.03 | 698,317 | -0.61(-2.13%) |
Oct 04, 2023 | 28.66 | 28.88 | 27.69 | 28.64 | 1,043,178 | -0.18(-0.62%) |
Oct 03, 2023 | 28.91 | 29.42 | 28.66 | 28.82 | 886,344 | -0.39(-1.34%) |
Oct 02, 2023 | 29.99 | 30.09 | 28.90 | 29.21 | 1,162,207 | -0.89(-2.96%) |
Sep 29, 2023 | 30.18 | 30.60 | 29.97 | 30.10 | 1,257,400 | -0.10(-0.33%) |
Sep 28, 2023 | 30.21 | 30.79 | 29.97 | 30.20 | 913,711 | -0.19(-0.63%) |
Sep 27, 2023 | 30.86 | 31.35 | 30.35 | 30.39 | 694,512 | -0.18(-0.59%) |
Sep 26, 2023 | 30.80 | 31.28 | 30.57 | 30.57 | 816,716 | -0.46(-1.48%) |
Sep 25, 2023 | 31.16 | 31.21 | 30.83 | 31.03 | 707,643 | -0.17(-0.54%) |
Sep 22, 2023 | 30.87 | 31.81 | 30.64 | 31.20 | 881,275 | +0.58(+1.89%) |
Sep 21, 2023 | 31.16 | 31.44 | 30.49 | 30.62 | 881,360 | -0.78(-2.48%) |
Sep 20, 2023 | 31.58 | 32.21 | 31.36 | 31.40 | 1,336,939 | -0.20(-0.63%) |
Sep 19, 2023 | 32.54 | 32.90 | 31.54 | 31.60 | 967,360 | -0.99(-3.04%) |
Sep 18, 2023 | 33.75 | 33.75 | 32.20 | 32.59 | 1,812,514 | -1.21(-3.58%) |
Sep 15, 2023 | 34.02 | 34.56 | 33.35 | 33.80 | 1,987,808 | -0.35(-1.02%) |
Sep 14, 2023 | 34.35 | 34.43 | 33.88 | 34.15 | 982,626 | +0.31(+0.92%) |
Sep 13, 2023 | 34.45 | 34.62 | 33.30 | 33.84 | 703,939 | -0.34(-0.99%) |
Sep 12, 2023 | 33.74 | 34.31 | 33.32 | 34.18 | 555,102 | +0.46(+1.36%) |
Sep 11, 2023 | 33.10 | 34.62 | 33.03 | 33.72 | 1,139,124 | +0.86(+2.62%) |
Sep 08, 2023 | 33.06 | 33.41 | 32.46 | 32.86 | 804,703 | +0.07(+0.21%) |
Sep 07, 2023 | 31.56 | 32.89 | 31.35 | 32.79 | 854,234 | +1.25(+3.96%) |
Sep 06, 2023 | 31.00 | 31.80 | 30.57 | 31.54 | 795,091 | +0.46(+1.48%) |
Sep 05, 2023 | 31.07 | 31.27 | 30.36 | 31.08 | 806,907 | -0.12(-0.38%) |
Sep 01, 2023 | 31.24 | 31.60 | 31.15 | 31.20 | 569,379 | +0.16(+0.52%) |
Aug 31, 2023 | 31.43 | 31.43 | 30.98 | 31.04 | 910,661 | -0.34(-1.08%) |
Aug 30, 2023 | 32.07 | 32.07 | 31.34 | 31.38 | 733,231 | -0.61(-1.91%) |
Aug 29, 2023 | 31.66 | 32.06 | 31.36 | 31.99 | 470,981 | +0.44(+1.39%) |
Aug 28, 2023 | 31.50 | 31.89 | 31.34 | 31.55 | 342,635 | +0.12(+0.38%) |
Aug 25, 2023 | 30.96 | 31.83 | 30.72 | 31.43 | 2,211,591 | +0.56(+1.81%) |
Aug 24, 2023 | 31.03 | 31.30 | 30.62 | 30.87 | 656,597 | -0.71(-2.25%) |
Aug 23, 2023 | 31.95 | 31.95 | 31.23 | 31.58 | 689,545 | -0.57(-1.77%) |
Aug 22, 2023 | 32.54 | 32.75 | 32.01 | 32.15 | 551,734 | -0.14(-0.43%) |
Aug 21, 2023 | 31.86 | 32.36 | 31.57 | 32.29 | 352,381 | +0.51(+1.60%) |
Aug 18, 2023 | 30.97 | 32.10 | 30.85 | 31.78 | 729,774 | +0.40(+1.27%) |
Aug 17, 2023 | 31.54 | 31.71 | 31.29 | 31.38 | 347,286 | +0.06(+0.19%) |
Aug 16, 2023 | 31.86 | 31.98 | 31.21 | 31.32 | 467,924 | -0.53(-1.66%) |
Aug 15, 2023 | 32.06 | 32.12 | 31.64 | 31.85 | 932,641 | -0.61(-1.88%) |
Aug 14, 2023 | 32.61 | 32.61 | 31.87 | 32.46 | 458,658 | -0.43(-1.31%) |
Aug 11, 2023 | 33.60 | 34.09 | 32.73 | 32.89 | 618,184 | -1.00(-2.95%) |
Aug 10, 2023 | 33.55 | 34.00 | 33.22 | 33.89 | 664,700 | +0.04(+0.12%) |
Aug 09, 2023 | 33.18 | 34.12 | 33.10 | 33.85 | 751,853 | +0.44(+1.32%) |
Aug 08, 2023 | 32.21 | 33.42 | 32.12 | 33.41 | 772,756 | +0.64(+1.95%) |
Aug 07, 2023 | 31.44 | 33.35 | 31.16 | 32.77 | 1,770,199 | +1.00(+3.15%) |
Aug 04, 2023 | 32.67 | 33.58 | 31.67 | 31.77 | 2,104,925 | -2.44(-7.13%) |
Aug 03, 2023 | 34.87 | 34.97 | 34.10 | 34.21 | 636,904 | -0.71(-2.03%) |
Aug 02, 2023 | 35.03 | 35.12 | 34.49 | 34.92 | 467,168 | -0.48(-1.36%) |
Aug 01, 2023 | 35.08 | 35.78 | 34.92 | 35.40 | 1,110,068 | -0.11(-0.31%) |
Jul 31, 2023 | 35.60 | 36.02 | 35.26 | 35.51 | 731,431 | +0.10(+0.28%) |
Jul 28, 2023 | 35.34 | 35.48 | 34.75 | 35.41 | 624,936 | +0.40(+1.14%) |
Jul 27, 2023 | 35.35 | 35.40 | 34.78 | 35.01 | 588,192 | -0.10(-0.28%) |
Jul 26, 2023 | 34.57 | 35.20 | 34.57 | 35.11 | 397,942 | +0.26(+0.75%) |
Jul 25, 2023 | 34.37 | 35.02 | 34.37 | 34.85 | 474,221 | +0.30(+0.87%) |
Jul 24, 2023 | 34.46 | 35.06 | 34.38 | 34.55 | 643,540 | +0.43(+1.26%) |
Jul 21, 2023 | 34.45 | 34.53 | 33.72 | 34.12 | 619,603 | -0.07(-0.20%) |
Jul 20, 2023 | 34.71 | 34.74 | 33.66 | 34.19 | 454,511 | -0.25(-0.73%) |
Jul 19, 2023 | 34.01 | 34.59 | 33.92 | 34.44 | 895,989 | +0.69(+2.04%) |
Jul 18, 2023 | 32.44 | 33.77 | 32.23 | 33.75 | 544,907 | +1.32(+4.07%) |
Jul 17, 2023 | 32.33 | 32.78 | 32.12 | 32.43 | 572,704 | +0.06(+0.19%) |
Jul 14, 2023 | 33.44 | 33.45 | 31.77 | 32.37 | 779,684 | -0.99(-2.97%) |
Jul 13, 2023 | 34.44 | 34.55 | 33.21 | 33.36 | 1,042,256 | -1.06(-3.08%) |
Jul 12, 2023 | 34.26 | 35.19 | 33.73 | 34.42 | 913,304 | +0.44(+1.29%) |
Jul 11, 2023 | 33.92 | 34.40 | 33.54 | 33.98 | 734,473 | +0.19(+0.56%) |
Jul 10, 2023 | 33.35 | 33.86 | 33.35 | 33.79 | 558,703 | +0.44(+1.32%) |
Jul 07, 2023 | 32.14 | 33.64 | 32.14 | 33.35 | 459,250 | +1.34(+4.19%) |
Jul 06, 2023 | 32.36 | 32.51 | 31.73 | 32.01 | 568,898 | -0.68(-2.08%) |
Jul 05, 2023 | 32.81 | 33.10 | 32.41 | 32.69 | 853,881 | -0.20(-0.61%) |
Jul 03, 2023 | 32.22 | 33.12 | 31.61 | 32.89 | 416,988 | +0.65(+2.02%) |
Jun 30, 2023 | 32.06 | 32.79 | 31.70 | 32.24 | 826,792 | +0.59(+1.86%) |
Jun 29, 2023 | 31.00 | 31.79 | 30.92 | 31.65 | 592,167 | +0.66(+2.13%) |
Jun 28, 2023 | 30.65 | 31.02 | 30.28 | 30.99 | 1,142,437 | +0.39(+1.29%) |
Jun 27, 2023 | 30.40 | 30.88 | 30.07 | 30.59 | 436,280 | +0.52(+1.75%) |
Jun 26, 2023 | 29.94 | 30.82 | 29.77 | 30.07 | 449,046 | -0.12(-0.40%) |
Jun 23, 2023 | 29.29 | 30.41 | 29.19 | 30.19 | 1,797,964 | +0.49(+1.65%) |
Jun 22, 2023 | 29.95 | 30.07 | 29.22 | 29.70 | 867,031 | -0.63(-2.08%) |
Jun 21, 2023 | 31.09 | 31.12 | 30.33 | 30.33 | 657,745 | -1.13(-3.59%) |
Jun 20, 2023 | 32.21 | 32.70 | 31.15 | 31.46 | 610,157 | -0.73(-2.27%) |
Jun 16, 2023 | 33.21 | 33.40 | 31.75 | 32.19 | 1,037,620 | -0.73(-2.22%) |
Jun 15, 2023 | 32.95 | 33.45 | 32.77 | 32.92 | 584,392 | +1.96(+6.33%) |
May 08, 2023 | 31.88 | 32.13 | 30.93 | 30.96 | 1,306,310 | -0.87(-2.73%) |
May 05, 2023 | 33.50 | 33.50 | 31.01 | 31.83 | 1,875,947 | -1.53(-4.59%) |
May 04, 2023 | 33.40 | 34.25 | 31.82 | 33.36 | 1,557,763 | -0.07(-0.21%) |
May 03, 2023 | 33.50 | 34.45 | 33.16 | 33.43 | 973,861 | -0.28(-0.83%) |
May 02, 2023 | 33.65 | 33.87 | 32.74 | 33.71 | 671,874 | -0.30(-0.88%) |